Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China · Delayed Price · Currency is CNY 5.15
-0.02 (-0.39%)
Aug 21, 2026, 3:04 PM CST
SHE:000715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.14 | 5.17 | 5.06 | 5.15 | 5.15 | -0.39% | 7,333,389 |
| Aug 20, 2026 | 5.18 | 5.21 | 5.12 | 5.17 | 5.17 | 0.58% | 7,296,050 |
| Aug 19, 2026 | 5.20 | 5.26 | 5.09 | 5.14 | 5.14 | -1.53% | 10,396,880 |
| Aug 18, 2026 | 5.25 | 5.34 | 5.20 | 5.22 | 5.22 | -0.38% | 10,881,690 |
| Aug 17, 2026 | 5.13 | 5.24 | 5.07 | 5.24 | 5.24 | 1.95% | 13,576,400 |
| Aug 14, 2026 | 5.24 | 5.30 | 5.09 | 5.14 | 5.14 | -2.28% | 19,168,080 |
| Aug 13, 2026 | 5.43 | 5.58 | 5.19 | 5.26 | 5.26 | -2.95% | 40,446,050 |
| Aug 12, 2026 | 4.91 | 5.42 | 4.90 | 5.42 | 5.42 | 9.94% | 27,778,950 |
| Aug 11, 2026 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | -0.60% | 5,101,340 |
| Aug 10, 2026 | 4.83 | 4.98 | 4.81 | 4.96 | 4.96 | 3.33% | 10,863,270 |
| Aug 7, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | -0.83% | 4,183,134 |
| Aug 6, 2026 | 4.81 | 4.85 | 4.76 | 4.84 | 4.84 | 0.41% | 5,334,330 |
| Aug 5, 2026 | 4.84 | 4.90 | 4.78 | 4.82 | 4.82 | -0.41% | 5,935,263 |
| Aug 4, 2026 | 4.85 | 4.93 | 4.81 | 4.84 | 4.84 | 0.21% | 5,900,301 |
| Aug 3, 2026 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 1.68% | 5,967,571 |
| Jul 31, 2026 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 0.85% | 6,493,086 |
| Jul 30, 2026 | 4.73 | 4.85 | 4.69 | 4.71 | 4.71 | -0.42% | 8,549,555 |
| Jul 29, 2026 | 4.64 | 4.78 | 4.61 | 4.73 | 4.73 | 2.83% | 9,816,497 |
| Jul 28, 2026 | 4.51 | 4.62 | 4.50 | 4.60 | 4.60 | 1.32% | 6,531,797 |
| Jul 27, 2026 | 4.42 | 4.56 | 4.42 | 4.54 | 4.54 | 2.02% | 4,097,956 |
| Jul 24, 2026 | 4.56 | 4.59 | 4.44 | 4.45 | 4.45 | -2.84% | 5,220,400 |
| Jul 23, 2026 | 4.45 | 4.58 | 4.44 | 4.58 | 4.58 | 2.23% | 5,454,200 |
| Jul 22, 2026 | 4.45 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 6,745,035 |
| Jul 21, 2026 | 4.66 | 4.66 | 4.42 | 4.52 | 4.52 | -2.38% | 11,676,660 |
| 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 |