Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China · Delayed Price · Currency is CNY 5.33
+0.03 (0.57%)
Sep 30, 2026, 3:04 PM CST
SHE:000715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.32 | 5.37 | 5.24 | 5.33 | 5.33 | 0.57% | 4,879,570 |
| Sep 29, 2026 | 5.29 | 5.35 | 5.21 | 5.30 | 5.30 | 0.57% | 4,822,710 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | -0.57% | 5,596,691 |
| Sep 24, 2026 | 5.30 | 5.38 | 5.25 | 5.30 | 5.30 | - | 5,137,110 |
| Sep 23, 2026 | 5.42 | 5.42 | 5.28 | 5.30 | 5.30 | -2.21% | 5,590,300 |
| Sep 22, 2026 | 5.45 | 5.49 | 5.33 | 5.42 | 5.42 | -0.55% | 7,376,702 |
| Sep 21, 2026 | 5.36 | 5.51 | 5.36 | 5.45 | 5.45 | 1.11% | 7,175,580 |
| Sep 18, 2026 | 5.38 | 5.49 | 5.34 | 5.39 | 5.39 | 0.37% | 7,430,130 |
| Sep 17, 2026 | 5.21 | 5.40 | 5.14 | 5.37 | 5.37 | 2.68% | 10,096,734 |
| Sep 16, 2026 | 5.27 | 5.30 | 5.18 | 5.23 | 5.23 | -0.76% | 8,191,370 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.25 | 5.27 | 5.27 | -4.53% | 11,382,112 |
| Sep 14, 2026 | 5.47 | 5.59 | 5.42 | 5.52 | 5.52 | - | 11,358,869 |
| Sep 11, 2026 | 5.63 | 5.74 | 5.47 | 5.52 | 5.52 | -2.82% | 12,248,820 |
| Sep 10, 2026 | 5.74 | 5.81 | 5.63 | 5.68 | 5.68 | -2.07% | 11,440,577 |
| Sep 9, 2026 | 5.79 | 5.87 | 5.73 | 5.80 | 5.80 | -0.17% | 11,040,237 |
| Sep 8, 2026 | 5.78 | 5.82 | 5.74 | 5.81 | 5.81 | 0.52% | 9,452,630 |
| Sep 7, 2026 | 5.69 | 5.82 | 5.68 | 5.78 | 5.78 | 1.76% | 11,093,440 |
| Sep 4, 2026 | 5.63 | 5.80 | 5.61 | 5.68 | 5.68 | 1.07% | 11,037,864 |
| Sep 3, 2026 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | -1.92% | 10,025,540 |
| Sep 2, 2026 | 5.72 | 5.75 | 5.62 | 5.73 | 5.73 | 0.17% | 10,858,196 |
| Sep 1, 2026 | 5.71 | 5.79 | 5.67 | 5.72 | 5.72 | 0.53% | 12,469,740 |
| Aug 31, 2026 | 5.68 | 5.75 | 5.62 | 5.69 | 5.69 | -0.52% | 9,322,765 |
| Aug 28, 2026 | 5.69 | 5.76 | 5.59 | 5.72 | 5.72 | 0.70% | 13,254,240 |
| Aug 27, 2026 | 5.56 | 5.72 | 5.55 | 5.68 | 5.68 | 1.25% | 18,107,761 |
| Aug 26, 2026 | 5.34 | 5.73 | 5.31 | 5.61 | 5.61 | 5.06% | 29,889,130 |
| Aug 25, 2026 | 5.16 | 5.35 | 5.14 | 5.34 | 5.34 | 3.69% | 12,822,660 |
| Aug 24, 2026 | 5.12 | 5.16 | 5.05 | 5.15 | 5.15 | - | 6,428,590 |
| 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 |