Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China · Delayed Price · Currency is CNY 4.630
-0.100 (-2.11%)
Jul 20, 2026, 3:04 PM CST
SHE:000715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.71 | 4.82 | 4.58 | 4.63 | 4.63 | -2.11% | 10,899,940 |
| Jul 17, 2026 | 4.93 | 5.04 | 4.68 | 4.73 | 4.73 | -4.25% | 14,089,873 |
| Jul 16, 2026 | 4.93 | 4.98 | 4.84 | 4.94 | 4.94 | 0.41% | 7,075,023 |
| Jul 15, 2026 | 4.81 | 4.99 | 4.79 | 4.92 | 4.92 | 1.23% | 10,891,440 |
| Jul 14, 2026 | 4.73 | 4.98 | 4.68 | 4.86 | 4.86 | 2.97% | 8,140,403 |
| Jul 13, 2026 | 4.73 | 4.78 | 4.67 | 4.72 | 4.72 | -1.05% | 4,931,491 |
| Jul 10, 2026 | 4.62 | 4.83 | 4.59 | 4.77 | 4.77 | 2.80% | 7,168,389 |
| Jul 9, 2026 | 4.70 | 4.75 | 4.56 | 4.64 | 4.64 | -1.49% | 5,262,440 |
| Jul 8, 2026 | 4.70 | 4.74 | 4.64 | 4.71 | 4.71 | - | 3,943,404 |
| Jul 7, 2026 | 4.87 | 4.87 | 4.68 | 4.71 | 4.71 | -2.69% | 6,920,330 |
| Jul 6, 2026 | 4.76 | 4.94 | 4.76 | 4.84 | 4.84 | 1.26% | 7,159,174 |
| Jul 3, 2026 | 4.73 | 4.81 | 4.72 | 4.78 | 4.78 | 0.84% | 6,070,672 |
| Jul 2, 2026 | 4.73 | 4.81 | 4.70 | 4.74 | 4.74 | - | 6,848,850 |
| Jul 1, 2026 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | 2.16% | 8,698,218 |
| Jun 30, 2026 | 4.70 | 4.75 | 4.61 | 4.64 | 4.64 | -1.90% | 6,867,278 |
| Jun 29, 2026 | 4.59 | 4.88 | 4.57 | 4.73 | 4.73 | 2.83% | 10,981,309 |
| Jun 26, 2026 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -5.35% | 7,434,495 |
| Jun 25, 2026 | 4.89 | 5.00 | 4.82 | 4.86 | 4.86 | -1.22% | 8,653,529 |
| Jun 24, 2026 | 4.76 | 4.96 | 4.70 | 4.92 | 4.92 | 2.71% | 13,871,549 |
| Jun 23, 2026 | 4.70 | 4.87 | 4.68 | 4.79 | 4.79 | 1.91% | 8,211,250 |
| Jun 22, 2026 | 4.76 | 4.77 | 4.56 | 4.70 | 4.70 | -0.84% | 7,182,342 |
| Jun 18, 2026 | 4.70 | 4.79 | 4.65 | 4.74 | 4.74 | 0.42% | 5,908,110 |
| Jun 17, 2026 | 4.85 | 4.87 | 4.70 | 4.72 | 4.72 | -3.28% | 7,292,870 |
| Jun 16, 2026 | 4.95 | 4.95 | 4.82 | 4.88 | 4.88 | -1.41% | 8,744,541 |
| Jun 15, 2026 | 4.84 | 5.00 | 4.84 | 4.95 | 4.95 | 2.48% | 8,651,212 |
| Jun 12, 2026 | 4.77 | 4.88 | 4.73 | 4.83 | 4.83 | 1.47% | 6,705,954 |
| Jun 11, 2026 | 4.85 | 4.92 | 4.67 | 4.76 | 4.76 | -2.66% | 8,372,990 |
| Jun 10, 2026 | 4.92 | 4.97 | 4.81 | 4.89 | 4.89 | -0.31% | 6,117,208 |
| Jun 9, 2026 | 5.01 | 5.05 | 4.86 | 4.97 | 4.91 | -0.80% | 7,842,484 |
| Jun 8, 2026 | 5.08 | 5.24 | 4.98 | 5.01 | 4.94 | -3.28% | 11,967,956 |
| Jun 5, 2026 | 4.97 | 5.25 | 4.96 | 5.18 | 5.11 | 4.02% | 14,101,770 |
| Jun 4, 2026 | 5.12 | 5.22 | 4.95 | 4.98 | 4.91 | -2.92% | 11,373,880 |
| Jun 3, 2026 | 5.15 | 5.22 | 5.07 | 5.13 | 5.06 | -1.16% | 9,348,932 |
| Jun 2, 2026 | 5.27 | 5.28 | 5.12 | 5.19 | 5.12 | -1.70% | 9,209,464 |
| Jun 1, 2026 | 5.12 | 5.30 | 5.05 | 5.28 | 5.21 | 1.93% | 9,736,315 |
| May 29, 2026 | 5.08 | 5.28 | 5.06 | 5.18 | 5.11 | 1.77% | 11,738,890 |
| May 28, 2026 | 5.11 | 5.16 | 5.04 | 5.09 | 5.02 | -0.97% | 6,869,597 |
| May 27, 2026 | 5.15 | 5.19 | 5.03 | 5.14 | 5.07 | -0.77% | 8,677,459 |
| May 26, 2026 | 5.20 | 5.30 | 5.13 | 5.18 | 5.11 | -0.96% | 7,705,651 |
| May 25, 2026 | 5.38 | 5.39 | 5.16 | 5.23 | 5.16 | -3.51% | 13,271,780 |
| May 22, 2026 | 5.27 | 5.49 | 5.19 | 5.42 | 5.35 | 3.63% | 13,394,940 |
| May 21, 2026 | 5.40 | 5.45 | 5.20 | 5.23 | 5.16 | -3.33% | 8,072,339 |
| May 20, 2026 | 5.54 | 5.54 | 5.41 | 5.41 | 5.34 | -1.81% | 7,186,633 |
| May 19, 2026 | 5.45 | 5.52 | 5.43 | 5.51 | 5.44 | 1.29% | 7,570,150 |
| May 18, 2026 | 5.53 | 5.53 | 5.40 | 5.44 | 5.37 | -1.81% | 10,668,640 |
| May 15, 2026 | 5.65 | 5.67 | 5.54 | 5.54 | 5.47 | -3.15% | 16,679,920 |
| May 14, 2026 | 5.68 | 5.89 | 5.52 | 5.72 | 5.65 | 1.24% | 24,262,130 |
| May 13, 2026 | 5.67 | 5.72 | 5.65 | 5.65 | 5.58 | -0.70% | 12,445,260 |
| May 12, 2026 | 5.84 | 5.84 | 5.66 | 5.69 | 5.62 | -3.23% | 16,925,190 |
| May 11, 2026 | 5.81 | 5.89 | 5.76 | 5.88 | 5.80 | 0.17% | 17,231,510 |