China Merchants Property Operation & Service Co., Ltd. (SHE:001914)
China · Delayed Price · Currency is CNY 8.52
+0.18 (2.16%)
Jul 10, 2026, 3:04 PM CST
SHE:001914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.38 | 8.59 | 8.28 | 8.52 | 8.52 | 2.16% | 7,762,199 |
| Jul 9, 2026 | 8.46 | 8.53 | 8.31 | 8.34 | 8.34 | -1.77% | 6,075,300 |
| Jul 8, 2026 | 8.52 | 8.60 | 8.39 | 8.49 | 8.49 | 0.47% | 5,209,300 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.42 | 8.45 | 8.45 | -2.31% | 5,484,000 |
| Jul 6, 2026 | 8.49 | 8.68 | 8.38 | 8.65 | 8.65 | 1.88% | 8,642,429 |
| Jul 3, 2026 | 8.35 | 8.63 | 8.35 | 8.49 | 8.49 | 1.43% | 9,551,500 |
| Jul 2, 2026 | 8.33 | 8.49 | 8.23 | 8.37 | 8.37 | 0.84% | 8,839,138 |
| Jul 1, 2026 | 8.15 | 8.39 | 8.12 | 8.30 | 8.30 | 1.72% | 10,541,254 |
| Jun 30, 2026 | 8.35 | 8.39 | 8.11 | 8.16 | 8.16 | -2.39% | 6,972,346 |
| Jun 29, 2026 | 8.32 | 8.48 | 8.17 | 8.36 | 8.36 | 0.36% | 9,397,999 |
| Jun 26, 2026 | 8.42 | 8.48 | 8.31 | 8.33 | 8.33 | -1.07% | 7,120,011 |
| Jun 25, 2026 | 8.56 | 8.66 | 8.39 | 8.42 | 8.42 | -1.98% | 7,915,138 |
| Jun 24, 2026 | 8.79 | 8.81 | 8.56 | 8.59 | 8.59 | -1.94% | 5,710,987 |
| Jun 23, 2026 | 8.79 | 8.94 | 8.70 | 8.76 | 8.76 | -0.57% | 7,461,976 |
| Jun 22, 2026 | 8.81 | 8.82 | 8.51 | 8.81 | 8.81 | -0.23% | 8,856,600 |
| Jun 18, 2026 | 9.02 | 9.02 | 8.76 | 8.83 | 8.83 | -2.21% | 6,218,522 |
| Jun 17, 2026 | 9.10 | 9.14 | 8.97 | 9.03 | 9.03 | -1.20% | 5,305,239 |
| Jun 16, 2026 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -3.18% | 10,310,400 |
| Jun 15, 2026 | 9.65 | 9.76 | 9.36 | 9.44 | 9.44 | -2.18% | 9,398,700 |
| Jun 12, 2026 | 9.42 | 9.65 | 9.35 | 9.65 | 9.65 | 2.77% | 7,837,316 |
| Jun 11, 2026 | 9.46 | 9.54 | 9.39 | 9.39 | 9.39 | -1.37% | 5,340,670 |
| Jun 10, 2026 | 9.31 | 9.55 | 9.28 | 9.52 | 9.52 | 2.26% | 6,107,975 |
| Jun 9, 2026 | 9.38 | 9.44 | 9.27 | 9.31 | 9.31 | -0.64% | 5,746,816 |
| Jun 8, 2026 | 9.52 | 9.67 | 9.32 | 9.37 | 9.37 | -2.19% | 7,352,370 |
| Jun 5, 2026 | 9.55 | 9.73 | 9.51 | 9.58 | 9.58 | 0.52% | 5,908,995 |
| Jun 4, 2026 | 9.80 | 9.86 | 9.46 | 9.53 | 9.53 | -2.36% | 7,062,900 |
| Jun 3, 2026 | 9.94 | 9.96 | 9.64 | 9.76 | 9.76 | -1.81% | 5,651,778 |
| Jun 2, 2026 | 10.01 | 10.11 | 9.90 | 9.94 | 9.94 | -1.29% | 5,275,637 |
| Jun 1, 2026 | 9.65 | 10.10 | 9.57 | 10.07 | 10.07 | 3.92% | 12,659,668 |
| May 29, 2026 | 9.57 | 9.94 | 9.56 | 9.69 | 9.69 | 1.25% | 10,949,304 |
| May 28, 2026 | 9.54 | 9.69 | 9.48 | 9.57 | 9.57 | 0.31% | 5,862,500 |
| May 27, 2026 | 9.76 | 9.76 | 9.38 | 9.54 | 9.54 | -2.25% | 8,933,605 |
| May 26, 2026 | 9.66 | 9.80 | 9.57 | 9.76 | 9.76 | 0.83% | 6,129,700 |
| May 25, 2026 | 9.82 | 9.83 | 9.58 | 9.68 | 9.68 | -0.51% | 6,505,601 |
| May 22, 2026 | 9.81 | 9.87 | 9.72 | 9.73 | 9.73 | -0.41% | 5,520,904 |
| May 21, 2026 | 9.95 | 10.22 | 9.77 | 9.77 | 9.77 | -2.20% | 11,417,068 |
| May 20, 2026 | 9.92 | 10.18 | 9.82 | 9.99 | 9.99 | 2.46% | 15,028,339 |
| May 19, 2026 | 9.70 | 9.83 | 9.59 | 9.75 | 9.75 | - | 8,007,932 |
| May 18, 2026 | 9.95 | 9.98 | 9.63 | 9.75 | 9.75 | -2.01% | 10,670,320 |
| May 15, 2026 | 10.25 | 10.25 | 9.90 | 9.95 | 9.95 | -2.55% | 8,265,653 |
| May 14, 2026 | 10.47 | 10.58 | 10.21 | 10.21 | 10.21 | -1.83% | 5,710,117 |
| May 13, 2026 | 10.55 | 10.72 | 10.37 | 10.40 | 10.40 | -1.79% | 7,477,400 |
| May 12, 2026 | 10.65 | 10.78 | 10.55 | 10.59 | 10.59 | -0.75% | 8,036,900 |
| May 11, 2026 | 10.57 | 10.84 | 10.49 | 10.67 | 10.67 | 0.95% | 10,455,128 |
| May 8, 2026 | 10.52 | 10.65 | 10.42 | 10.57 | 10.57 | 0.48% | 6,791,241 |
| May 7, 2026 | 10.56 | 10.61 | 10.48 | 10.52 | 10.52 | -0.57% | 5,045,701 |
| May 6, 2026 | 10.31 | 10.64 | 10.18 | 10.58 | 10.58 | 3.22% | 12,451,267 |
| Apr 30, 2026 | 10.35 | 10.38 | 10.21 | 10.25 | 10.25 | -1.25% | 7,667,567 |
| Apr 29, 2026 | 10.15 | 10.43 | 10.15 | 10.38 | 10.38 | 2.57% | 10,418,700 |
| Apr 28, 2026 | 9.98 | 10.13 | 9.93 | 10.12 | 10.12 | 1.61% | 5,085,813 |