China Merchants Property Operation & Service Co., Ltd. (SHE:001914)
China · Delayed Price · Currency is CNY 9.40
+0.04 (0.43%)
Sep 30, 2026, 3:04 PM CST
SHE:001914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.00 | 9.44 | 8.94 | 9.40 | 9.40 | 0.43% | 20,747,582 |
| Sep 29, 2026 | 9.08 | 9.38 | 9.07 | 9.36 | 9.36 | 3.31% | 18,187,160 |
| Sep 28, 2026 | 8.87 | 9.10 | 8.82 | 9.06 | 9.06 | 2.14% | 10,933,390 |
| Sep 24, 2026 | 9.12 | 9.22 | 8.81 | 8.87 | 8.87 | -2.85% | 16,370,375 |
| Sep 23, 2026 | 9.10 | 9.43 | 9.08 | 9.13 | 9.13 | -0.11% | 13,715,600 |
| Sep 22, 2026 | 9.12 | 9.20 | 9.00 | 9.14 | 9.14 | -0.33% | 8,285,294 |
| Sep 21, 2026 | 8.87 | 9.19 | 8.80 | 9.17 | 9.17 | 2.92% | 10,228,652 |
| Sep 18, 2026 | 8.73 | 8.92 | 8.68 | 8.91 | 8.91 | 2.06% | 7,766,240 |
| Sep 17, 2026 | 8.71 | 8.75 | 8.65 | 8.73 | 8.73 | 0.11% | 4,674,226 |
| Sep 16, 2026 | 8.78 | 8.79 | 8.66 | 8.72 | 8.72 | -0.68% | 5,723,300 |
| Sep 15, 2026 | 8.81 | 8.86 | 8.73 | 8.78 | 8.78 | -0.68% | 3,959,900 |
| Sep 14, 2026 | 8.77 | 8.87 | 8.73 | 8.84 | 8.84 | 0.80% | 6,446,200 |
| Sep 11, 2026 | 9.01 | 9.05 | 8.74 | 8.77 | 8.77 | -3.20% | 8,261,783 |
| Sep 10, 2026 | 9.09 | 9.15 | 9.02 | 9.06 | 9.06 | -0.44% | 4,751,278 |
| Sep 9, 2026 | 9.17 | 9.21 | 9.02 | 9.10 | 9.10 | -1.19% | 6,132,810 |
| Sep 8, 2026 | 9.05 | 9.29 | 9.04 | 9.21 | 9.21 | 1.54% | 9,096,700 |
| Sep 7, 2026 | 9.15 | 9.23 | 9.04 | 9.07 | 9.07 | -1.20% | 8,675,358 |
| Sep 4, 2026 | 8.92 | 9.28 | 8.90 | 9.18 | 9.18 | 3.03% | 12,640,580 |
| Sep 3, 2026 | 8.83 | 9.07 | 8.79 | 8.91 | 8.91 | 0.79% | 8,672,482 |
| Sep 2, 2026 | 8.85 | 8.89 | 8.71 | 8.84 | 8.84 | -0.56% | 10,344,498 |
| Sep 1, 2026 | 8.81 | 8.91 | 8.73 | 8.89 | 8.89 | 0.45% | 15,659,530 |
| Aug 31, 2026 | 9.14 | 9.23 | 8.73 | 8.85 | 8.85 | -0.23% | 21,916,400 |
| Aug 28, 2026 | 8.67 | 8.99 | 8.67 | 8.87 | 8.87 | 2.07% | 9,308,332 |
| Aug 27, 2026 | 8.84 | 8.90 | 8.59 | 8.69 | 8.69 | -2.69% | 11,530,900 |
| Aug 26, 2026 | 8.83 | 9.00 | 8.76 | 8.93 | 8.93 | 1.02% | 6,232,178 |
| Aug 25, 2026 | 8.65 | 8.86 | 8.63 | 8.84 | 8.84 | 1.96% | 5,079,400 |
| Aug 24, 2026 | 8.67 | 8.73 | 8.61 | 8.67 | 8.67 | - | 7,494,809 |
| Aug 21, 2026 | 8.84 | 8.84 | 8.63 | 8.67 | 8.67 | -2.47% | 7,594,100 |
| Aug 20, 2026 | 8.76 | 8.94 | 8.68 | 8.89 | 8.89 | 1.14% | 10,300,437 |
| Aug 19, 2026 | 8.69 | 9.03 | 8.69 | 8.79 | 8.79 | 1.85% | 13,550,500 |
| Aug 18, 2026 | 8.68 | 8.72 | 8.61 | 8.63 | 8.63 | -0.35% | 5,230,279 |
| Aug 17, 2026 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | -0.57% | 6,767,385 |
| Aug 14, 2026 | 8.70 | 8.77 | 8.65 | 8.71 | 8.71 | 0.23% | 4,870,060 |
| Aug 13, 2026 | 8.91 | 8.91 | 8.67 | 8.69 | 8.69 | -2.58% | 7,812,800 |
| Aug 12, 2026 | 8.78 | 8.97 | 8.72 | 8.92 | 8.92 | 1.59% | 8,444,996 |
| Aug 11, 2026 | 8.80 | 8.88 | 8.75 | 8.78 | 8.78 | -0.45% | 4,696,814 |
| Aug 10, 2026 | 8.71 | 8.89 | 8.70 | 8.82 | 8.82 | 1.26% | 8,406,150 |
| Aug 7, 2026 | 8.71 | 8.79 | 8.57 | 8.71 | 8.71 | - | 10,037,149 |
| Aug 6, 2026 | 8.80 | 8.81 | 8.63 | 8.71 | 8.71 | -0.91% | 7,608,267 |
| Aug 5, 2026 | 8.92 | 8.95 | 8.74 | 8.79 | 8.79 | -1.79% | 9,108,637 |
| Aug 4, 2026 | 9.13 | 9.19 | 8.88 | 8.95 | 8.95 | -1.97% | 8,917,667 |
| Aug 3, 2026 | 9.05 | 9.24 | 9.00 | 9.13 | 9.13 | 1.00% | 6,394,300 |
| 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% | 8,005,301 |
| 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% | 7,182,882 |
| Jul 22, 2026 | 9.00 | 9.04 | 8.81 | 8.97 | 8.71 | -0.33% | 10,559,300 |