Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
China · Delayed Price · Currency is CNY 1.630
-0.020 (-1.21%)
Oct 30, 2026, 3:04 PM CST
SHE:000069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 32,591,972 |
| Oct 29, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 30,223,735 |
| Oct 28, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 23,471,051 |
| Oct 27, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 38,888,899 |
| Oct 26, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 43,247,225 |
| Oct 23, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 47,250,492 |
| Oct 22, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 57,487,000 |
| Oct 21, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 37,068,899 |
| Oct 20, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 37,064,834 |
| Oct 19, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 51,746,739 |
| Oct 16, 2026 | 1.75 | 1.86 | 1.74 | 1.77 | 1.77 | 1.72% | 95,340,499 |
| Oct 15, 2026 | 1.77 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 63,623,091 |
| Oct 14, 2026 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 50,786,797 |
| Oct 13, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 60,234,997 |
| Oct 12, 2026 | 1.91 | 1.92 | 1.83 | 1.85 | 1.85 | -3.14% | 75,322,510 |
| Oct 9, 2026 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -0.52% | 103,325,702 |
| Oct 8, 2026 | 1.95 | 2.00 | 1.90 | 1.92 | 1.92 | -2.54% | 128,201,152 |
| Sep 30, 2026 | 1.92 | 2.00 | 1.78 | 1.97 | 1.97 | - | 234,026,835 |
| Sep 29, 2026 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 5.91% | 150,840,790 |
| Sep 28, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | 1.09% | 97,672,100 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 99,116,401 |
| Sep 23, 2026 | 1.90 | 1.99 | 1.89 | 1.90 | 1.90 | -0.52% | 124,136,517 |
| Sep 22, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | -0.52% | 106,717,743 |
| Sep 21, 2026 | 1.82 | 1.95 | 1.79 | 1.92 | 1.92 | 4.92% | 165,655,693 |
| Sep 18, 2026 | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | 3.39% | 80,272,083 |
| Sep 17, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 28,682,380 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 24,364,222 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 30,302,500 |
| Sep 14, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 31,052,580 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -3.28% | 60,403,200 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 39,119,608 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 41,064,400 |
| Sep 8, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 2.75% | 72,146,179 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 64,222,980 |
| Sep 4, 2026 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | 1.10% | 61,813,021 |
| Sep 3, 2026 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 60,107,770 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -0.55% | 60,699,220 |
| Sep 1, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 62,431,498 |
| Aug 31, 2026 | 1.92 | 1.94 | 1.81 | 1.81 | 1.81 | -1.09% | 101,192,918 |
| Aug 28, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 53,838,330 |
| Aug 27, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 31,418,301 |
| Aug 26, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 33,047,636 |
| Aug 25, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 1.72% | 34,286,040 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.69% | 26,567,900 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.12% | 38,330,915 |
| Aug 20, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 1.70% | 51,049,000 |
| Aug 19, 2026 | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -0.56% | 41,726,730 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 26,550,350 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 33,454,690 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 44,404,400 |