China Merchants Property Operation & Service Co., Ltd. (SHE:001914)
China · Delayed Price · Currency is CNY 9.04
-0.11 (-1.20%)
Jul 31, 2026, 3:04 PM CST
SHE:001914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.05 | 9.19 | 8.99 | 9.04 | 9.04 | -1.20% | 7,474,340 |
| Jul 30, 2026 | 9.05 | 9.24 | 9.02 | 9.15 | 9.15 | 0.88% | 6,049,000 |
| Jul 29, 2026 | 8.91 | 9.11 | 8.87 | 9.07 | 9.07 | 1.80% | 8,005,501 |
| Jul 28, 2026 | 8.70 | 8.94 | 8.63 | 8.91 | 8.91 | 1.71% | 7,405,995 |
| Jul 27, 2026 | 8.61 | 8.84 | 8.59 | 8.76 | 8.76 | 1.86% | 7,688,883 |
| Jul 24, 2026 | 8.74 | 8.83 | 8.57 | 8.60 | 8.60 | -1.49% | 6,935,835 |
| Jul 23, 2026 | 8.97 | 9.05 | 8.87 | 8.99 | 8.73 | 0.22% | 7,183,582 |
| Jul 22, 2026 | 9.00 | 9.04 | 8.81 | 8.97 | 8.71 | -0.33% | 10,559,300 |
| Jul 21, 2026 | 9.07 | 9.21 | 8.96 | 9.00 | 8.74 | -0.55% | 8,927,016 |
| Jul 20, 2026 | 8.88 | 9.14 | 8.85 | 9.05 | 8.79 | 2.72% | 11,291,589 |
| Jul 17, 2026 | 9.02 | 9.23 | 8.79 | 8.81 | 8.56 | -2.76% | 11,474,397 |
| Jul 16, 2026 | 8.91 | 9.13 | 8.86 | 9.06 | 8.80 | 1.34% | 10,101,247 |
| Jul 15, 2026 | 8.60 | 8.96 | 8.53 | 8.94 | 8.68 | 3.95% | 11,663,600 |
| Jul 14, 2026 | 8.48 | 8.65 | 8.45 | 8.60 | 8.35 | 1.06% | 8,551,000 |
| Jul 13, 2026 | 8.49 | 8.60 | 8.42 | 8.51 | 8.26 | -0.12% | 6,829,400 |
| Jul 10, 2026 | 8.38 | 8.59 | 8.28 | 8.52 | 8.27 | 2.16% | 7,760,399 |
| Jul 9, 2026 | 8.46 | 8.53 | 8.31 | 8.34 | 8.10 | -1.77% | 6,075,300 |
| Jul 8, 2026 | 8.52 | 8.60 | 8.39 | 8.49 | 8.24 | 0.47% | 5,209,300 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.42 | 8.45 | 8.21 | -2.31% | 5,484,000 |
| Jul 6, 2026 | 8.49 | 8.68 | 8.38 | 8.65 | 8.40 | 1.88% | 8,642,429 |
| Jul 3, 2026 | 8.35 | 8.63 | 8.35 | 8.49 | 8.24 | 1.43% | 9,551,500 |
| Jul 2, 2026 | 8.33 | 8.49 | 8.23 | 8.37 | 8.13 | 0.84% | 8,839,138 |
| Jul 1, 2026 | 8.15 | 8.39 | 8.12 | 8.30 | 8.06 | 1.72% | 10,541,254 |
| Jun 30, 2026 | 8.35 | 8.39 | 8.11 | 8.16 | 7.92 | -2.39% | 6,972,346 |
| Jun 29, 2026 | 8.32 | 8.48 | 8.17 | 8.36 | 8.12 | 0.36% | 9,397,999 |
| Jun 26, 2026 | 8.42 | 8.48 | 8.31 | 8.33 | 8.09 | -1.07% | 7,120,011 |
| Jun 25, 2026 | 8.56 | 8.66 | 8.39 | 8.42 | 8.18 | -1.98% | 7,915,138 |
| Jun 24, 2026 | 8.79 | 8.81 | 8.56 | 8.59 | 8.34 | -1.94% | 5,710,987 |
| Jun 23, 2026 | 8.79 | 8.94 | 8.70 | 8.76 | 8.51 | -0.57% | 7,461,976 |
| Jun 22, 2026 | 8.81 | 8.82 | 8.51 | 8.81 | 8.56 | -0.23% | 8,856,600 |
| Jun 18, 2026 | 9.02 | 9.02 | 8.76 | 8.83 | 8.57 | -2.21% | 6,218,522 |
| Jun 17, 2026 | 9.10 | 9.14 | 8.97 | 9.03 | 8.77 | -1.20% | 5,305,239 |
| Jun 16, 2026 | 9.41 | 9.41 | 9.07 | 9.14 | 8.88 | -3.18% | 10,310,400 |
| Jun 15, 2026 | 9.65 | 9.76 | 9.36 | 9.44 | 9.17 | -2.18% | 9,398,700 |
| Jun 12, 2026 | 9.42 | 9.65 | 9.35 | 9.65 | 9.37 | 2.77% | 7,837,316 |
| Jun 11, 2026 | 9.46 | 9.54 | 9.39 | 9.39 | 9.12 | -1.37% | 5,340,670 |
| Jun 10, 2026 | 9.31 | 9.55 | 9.28 | 9.52 | 9.24 | 2.26% | 6,107,975 |
| Jun 9, 2026 | 9.38 | 9.44 | 9.27 | 9.31 | 9.04 | -0.64% | 5,746,816 |
| Jun 8, 2026 | 9.52 | 9.67 | 9.32 | 9.37 | 9.10 | -2.19% | 7,352,370 |
| Jun 5, 2026 | 9.55 | 9.73 | 9.51 | 9.58 | 9.30 | 0.52% | 5,908,995 |
| Jun 4, 2026 | 9.80 | 9.86 | 9.46 | 9.53 | 9.25 | -2.36% | 7,062,900 |
| Jun 3, 2026 | 9.94 | 9.96 | 9.64 | 9.76 | 9.48 | -1.81% | 5,651,778 |
| Jun 2, 2026 | 10.01 | 10.11 | 9.90 | 9.94 | 9.65 | -1.29% | 5,275,637 |
| Jun 1, 2026 | 9.65 | 10.10 | 9.57 | 10.07 | 9.78 | 3.92% | 12,659,660 |
| May 29, 2026 | 9.57 | 9.94 | 9.56 | 9.69 | 9.41 | 1.25% | 10,949,300 |
| May 28, 2026 | 9.54 | 9.69 | 9.48 | 9.57 | 9.29 | 0.31% | 5,862,500 |
| May 27, 2026 | 9.76 | 9.76 | 9.38 | 9.54 | 9.26 | -2.25% | 8,933,605 |
| May 26, 2026 | 9.66 | 9.80 | 9.57 | 9.76 | 9.48 | 0.83% | 6,129,700 |
| May 25, 2026 | 9.82 | 9.83 | 9.58 | 9.68 | 9.40 | -0.51% | 6,505,601 |
| May 22, 2026 | 9.81 | 9.87 | 9.72 | 9.73 | 9.45 | -0.41% | 5,520,904 |