Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China · Delayed Price · Currency is CNY 5.54
-0.18 (-3.15%)
May 15, 2026, 3:04 PM CST
SHE:000715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.65 | 5.67 | 5.54 | 5.54 | 5.54 | -3.15% | 16,679,923 |
| May 14, 2026 | 5.68 | 5.89 | 5.52 | 5.72 | 5.72 | 1.24% | 24,262,130 |
| May 13, 2026 | 5.67 | 5.72 | 5.65 | 5.65 | 5.65 | -0.70% | 12,445,260 |
| May 12, 2026 | 5.84 | 5.84 | 5.66 | 5.69 | 5.69 | -3.23% | 16,925,190 |
| May 11, 2026 | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | 0.17% | 17,231,510 |
| May 8, 2026 | 5.82 | 5.88 | 5.73 | 5.87 | 5.87 | 0.51% | 22,791,060 |
| May 7, 2026 | 5.88 | 5.91 | 5.80 | 5.84 | 5.84 | -0.68% | 22,657,660 |
| May 6, 2026 | 6.01 | 6.02 | 5.83 | 5.88 | 5.88 | -1.84% | 37,068,760 |
| Apr 30, 2026 | 6.17 | 6.29 | 5.97 | 5.99 | 5.99 | -4.01% | 42,819,990 |
| Apr 29, 2026 | 6.13 | 6.65 | 6.04 | 6.24 | 6.24 | 1.46% | 51,461,170 |
| Apr 28, 2026 | 6.21 | 6.34 | 6.10 | 6.15 | 6.15 | -3.15% | 46,414,750 |
| Apr 27, 2026 | 6.20 | 6.68 | 6.14 | 6.35 | 6.35 | 1.93% | 67,644,810 |
| Apr 24, 2026 | 6.30 | 6.48 | 6.17 | 6.23 | 6.23 | -5.75% | 74,531,850 |
| Apr 23, 2026 | 5.93 | 6.61 | 5.78 | 6.61 | 6.61 | 9.98% | 62,013,940 |
| Apr 22, 2026 | 6.21 | 6.37 | 5.95 | 6.01 | 6.01 | -4.15% | 51,008,210 |
| Apr 21, 2026 | 5.69 | 6.27 | 5.58 | 6.27 | 6.27 | 10.00% | 26,935,200 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.35% | 6,329,818 |
| Apr 17, 2026 | 5.76 | 5.78 | 5.64 | 5.72 | 5.72 | -0.87% | 6,095,020 |
| Apr 16, 2026 | 5.64 | 5.77 | 5.61 | 5.77 | 5.77 | 2.49% | 7,003,368 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.60 | 5.63 | 5.63 | -0.71% | 5,210,400 |
| Apr 14, 2026 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | -0.70% | 6,997,410 |
| Apr 13, 2026 | 5.73 | 5.74 | 5.64 | 5.71 | 5.71 | -0.35% | 5,979,550 |
| Apr 10, 2026 | 5.71 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 7,686,570 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.67 | 5.68 | 5.68 | -2.91% | 8,588,750 |
| Apr 8, 2026 | 5.88 | 5.93 | 5.81 | 5.85 | 5.85 | 0.52% | 8,930,177 |
| Apr 7, 2026 | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | 3.01% | 7,182,891 |
| Apr 3, 2026 | 5.83 | 5.86 | 5.62 | 5.65 | 5.65 | -3.42% | 6,316,920 |
| Apr 2, 2026 | 5.85 | 5.90 | 5.78 | 5.85 | 5.85 | -0.17% | 7,448,820 |
| Apr 1, 2026 | 5.91 | 5.95 | 5.78 | 5.86 | 5.86 | 0.34% | 8,183,139 |
| Mar 31, 2026 | 5.81 | 6.00 | 5.81 | 5.84 | 5.84 | 0.52% | 10,024,580 |
| Mar 30, 2026 | 5.72 | 5.81 | 5.64 | 5.81 | 5.81 | 1.40% | 7,504,165 |
| Mar 27, 2026 | 5.66 | 5.78 | 5.56 | 5.73 | 5.73 | 0.88% | 7,577,337 |
| Mar 26, 2026 | 5.71 | 5.81 | 5.66 | 5.68 | 5.68 | -0.70% | 7,167,760 |
| Mar 25, 2026 | 5.65 | 5.79 | 5.63 | 5.72 | 5.72 | 1.42% | 8,328,030 |
| Mar 24, 2026 | 5.48 | 5.68 | 5.40 | 5.64 | 5.64 | 5.03% | 14,828,680 |
| Mar 23, 2026 | 5.68 | 5.68 | 5.31 | 5.37 | 5.37 | -6.28% | 13,072,730 |
| Mar 20, 2026 | 5.92 | 5.96 | 5.73 | 5.73 | 5.73 | -3.21% | 7,531,738 |
| Mar 19, 2026 | 6.03 | 6.09 | 5.89 | 5.92 | 5.92 | -2.79% | 8,216,750 |
| Mar 18, 2026 | 6.07 | 6.09 | 5.98 | 6.09 | 6.09 | 0.50% | 8,086,330 |
| Mar 17, 2026 | 6.14 | 6.21 | 6.05 | 6.06 | 6.06 | -1.62% | 7,349,116 |
| Mar 16, 2026 | 6.14 | 6.19 | 6.08 | 6.16 | 6.16 | 1.32% | 7,531,799 |
| Mar 13, 2026 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | -0.98% | 8,426,518 |
| Mar 12, 2026 | 6.20 | 6.22 | 6.11 | 6.14 | 6.14 | -0.97% | 8,002,252 |
| Mar 11, 2026 | 6.29 | 6.31 | 6.15 | 6.20 | 6.20 | -1.12% | 8,010,520 |
| Mar 10, 2026 | 6.22 | 6.30 | 6.22 | 6.27 | 6.27 | 1.46% | 7,957,570 |
| Mar 9, 2026 | 6.21 | 6.28 | 6.13 | 6.18 | 6.18 | -1.12% | 8,399,147 |
| Mar 6, 2026 | 6.10 | 6.26 | 6.07 | 6.25 | 6.25 | 2.12% | 8,548,580 |
| Mar 5, 2026 | 6.10 | 6.25 | 6.02 | 6.12 | 6.12 | 1.83% | 10,602,410 |
| Mar 4, 2026 | 5.95 | 6.08 | 5.90 | 6.01 | 6.01 | - | 9,341,177 |
| Mar 3, 2026 | 6.23 | 6.30 | 5.98 | 6.01 | 6.01 | -3.69% | 15,956,950 |