China Merchants Property Operation & Service Co., Ltd. (SHE:001914)
China · Delayed Price · Currency is CNY 9.57
+0.03 (0.31%)
May 28, 2026, 3:04 PM CST
SHE:001914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.98 | 10.10 | 9.91 | 9.96 | 9.96 | -0.20% | 6,372,200 |
| Apr 24, 2026 | 10.20 | 10.20 | 9.96 | 9.98 | 9.98 | -1.77% | 5,882,299 |
| Apr 23, 2026 | 10.20 | 10.23 | 10.04 | 10.16 | 10.16 | -0.59% | 6,972,900 |
| Apr 22, 2026 | 10.35 | 10.42 | 10.18 | 10.22 | 10.22 | -1.16% | 5,127,101 |
| Apr 21, 2026 | 10.26 | 10.42 | 10.25 | 10.34 | 10.34 | 0.58% | 7,652,700 |
| Apr 20, 2026 | 10.05 | 10.33 | 10.01 | 10.28 | 10.28 | 2.09% | 11,192,999 |
| Apr 17, 2026 | 9.92 | 10.08 | 9.87 | 10.07 | 10.07 | 1.72% | 12,049,060 |
| Apr 16, 2026 | 9.87 | 9.95 | 9.83 | 9.90 | 9.90 | 0.30% | 4,313,499 |
| Apr 15, 2026 | 9.91 | 9.94 | 9.78 | 9.87 | 9.87 | -0.30% | 5,588,787 |
| Apr 14, 2026 | 9.71 | 9.96 | 9.61 | 9.90 | 9.90 | 2.17% | 10,740,774 |
| Apr 13, 2026 | 9.58 | 9.74 | 9.52 | 9.69 | 9.69 | 1.15% | 6,209,969 |
| Apr 10, 2026 | 9.58 | 9.65 | 9.55 | 9.58 | 9.58 | 0.63% | 6,741,250 |
| Apr 9, 2026 | 9.72 | 9.77 | 9.47 | 9.52 | 9.52 | -2.76% | 10,772,680 |
| Apr 8, 2026 | 9.66 | 9.80 | 9.65 | 9.79 | 9.79 | 2.62% | 9,633,300 |
| Apr 7, 2026 | 9.64 | 9.70 | 9.45 | 9.54 | 9.54 | -0.83% | 7,415,683 |
| Apr 3, 2026 | 9.83 | 9.85 | 9.60 | 9.62 | 9.62 | -1.64% | 4,944,600 |
| Apr 2, 2026 | 9.90 | 9.92 | 9.74 | 9.78 | 9.78 | -1.51% | 5,884,205 |
| Apr 1, 2026 | 9.90 | 9.96 | 9.75 | 9.93 | 9.93 | 1.85% | 7,066,200 |
| Mar 31, 2026 | 9.93 | 10.02 | 9.75 | 9.75 | 9.75 | -1.71% | 6,146,096 |
| Mar 30, 2026 | 9.82 | 9.94 | 9.71 | 9.92 | 9.92 | 0.10% | 5,560,378 |
| Mar 27, 2026 | 9.83 | 9.93 | 9.80 | 9.91 | 9.91 | 0.41% | 5,174,400 |
| Mar 26, 2026 | 9.90 | 10.05 | 9.85 | 9.87 | 9.87 | -0.50% | 5,206,500 |
| Mar 25, 2026 | 9.77 | 9.96 | 9.71 | 9.92 | 9.92 | 1.74% | 8,323,087 |
| Mar 24, 2026 | 9.80 | 9.85 | 9.61 | 9.75 | 9.75 | 0.72% | 6,907,452 |
| Mar 23, 2026 | 9.99 | 9.99 | 9.60 | 9.68 | 9.68 | -3.68% | 16,516,400 |
| Mar 20, 2026 | 10.15 | 10.26 | 10.05 | 10.05 | 10.05 | -0.40% | 9,962,978 |
| Mar 19, 2026 | 10.21 | 10.26 | 10.04 | 10.09 | 10.09 | -1.56% | 10,030,678 |
| Mar 18, 2026 | 10.41 | 10.45 | 10.18 | 10.25 | 10.25 | -1.63% | 12,667,200 |
| Mar 17, 2026 | 10.45 | 10.67 | 10.38 | 10.42 | 10.42 | 0.39% | 15,521,370 |
| Mar 16, 2026 | 10.64 | 10.81 | 10.36 | 10.38 | 10.38 | -3.53% | 23,140,500 |