Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China · Delayed Price · Currency is CNY 4.600
-0.260 (-5.35%)
Jun 26, 2026, 3:04 PM CST
SHE:000715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.82 | 5.88 | 5.73 | 5.87 | 5.79 | 0.51% | 22,791,060 |
| May 7, 2026 | 5.88 | 5.91 | 5.80 | 5.84 | 5.76 | -0.68% | 22,657,660 |
| May 6, 2026 | 6.01 | 6.02 | 5.83 | 5.88 | 5.80 | -1.84% | 37,068,760 |
| Apr 30, 2026 | 6.17 | 6.29 | 5.97 | 5.99 | 5.91 | -4.01% | 42,819,990 |
| Apr 29, 2026 | 6.13 | 6.65 | 6.04 | 6.24 | 6.16 | 1.46% | 51,461,170 |
| Apr 28, 2026 | 6.21 | 6.34 | 6.10 | 6.15 | 6.07 | -3.15% | 46,414,750 |
| Apr 27, 2026 | 6.20 | 6.68 | 6.14 | 6.35 | 6.27 | 1.93% | 67,644,810 |
| Apr 24, 2026 | 6.30 | 6.48 | 6.17 | 6.23 | 6.15 | -5.75% | 74,531,850 |
| Apr 23, 2026 | 5.93 | 6.61 | 5.78 | 6.61 | 6.52 | 9.98% | 62,013,940 |
| Apr 22, 2026 | 6.21 | 6.37 | 5.95 | 6.01 | 5.93 | -4.15% | 51,008,210 |
| Apr 21, 2026 | 5.69 | 6.27 | 5.58 | 6.27 | 6.19 | 10.00% | 26,935,200 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.63 | -0.35% | 6,329,818 |
| Apr 17, 2026 | 5.76 | 5.78 | 5.64 | 5.72 | 5.65 | -0.87% | 6,095,020 |
| Apr 16, 2026 | 5.64 | 5.77 | 5.61 | 5.77 | 5.69 | 2.49% | 7,003,368 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.60 | 5.63 | 5.56 | -0.71% | 5,210,400 |
| Apr 14, 2026 | 5.76 | 5.76 | 5.60 | 5.67 | 5.60 | -0.70% | 6,997,410 |