China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 9.46
-0.04 (-0.42%)
Oct 27, 2025, 2:45 PM CST
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.74 | 9.78 | 9.48 | 9.50 | 9.50 | -2.56% | 58,785,377 |
| Oct 23, 2025 | 9.95 | 9.95 | 9.63 | 9.75 | 9.75 | -1.32% | 42,244,103 |
| Oct 22, 2025 | 10.01 | 10.18 | 9.87 | 9.88 | 9.88 | -1.50% | 42,476,005 |
| Oct 21, 2025 | 9.95 | 10.05 | 9.90 | 10.03 | 10.03 | 0.80% | 38,726,815 |
| Oct 20, 2025 | 10.21 | 10.23 | 9.92 | 9.95 | 9.95 | -2.16% | 55,788,270 |
| Oct 17, 2025 | 10.22 | 10.44 | 10.16 | 10.17 | 10.17 | -0.97% | 49,615,949 |
| Oct 16, 2025 | 10.19 | 10.28 | 10.12 | 10.27 | 10.27 | 0.59% | 52,966,097 |
| Oct 15, 2025 | 10.23 | 10.45 | 10.10 | 10.21 | 10.21 | -0.58% | 61,771,332 |
| Oct 14, 2025 | 10.08 | 10.45 | 10.05 | 10.27 | 10.27 | 1.68% | 92,770,091 |
| Oct 13, 2025 | 9.95 | 10.19 | 9.85 | 10.10 | 10.10 | -0.79% | 68,419,320 |
| Oct 10, 2025 | 9.99 | 10.20 | 9.96 | 10.18 | 10.18 | 0.79% | 70,885,030 |
| Oct 9, 2025 | 10.28 | 10.28 | 9.68 | 10.10 | 10.10 | -0.69% | 118,556,596 |
| Sep 30, 2025 | 9.94 | 10.21 | 9.85 | 10.17 | 10.17 | 2.31% | 94,734,548 |
| Sep 29, 2025 | 9.92 | 9.99 | 9.75 | 9.94 | 9.94 | -0.10% | 57,357,875 |
| Sep 26, 2025 | 9.53 | 10.16 | 9.51 | 9.95 | 9.95 | 3.86% | 122,767,269 |
| Sep 25, 2025 | 9.63 | 9.64 | 9.48 | 9.58 | 9.58 | -0.42% | 47,194,098 |
| Sep 24, 2025 | 9.35 | 9.79 | 9.32 | 9.62 | 9.62 | 2.45% | 84,495,194 |
| Sep 23, 2025 | 9.43 | 9.46 | 9.28 | 9.39 | 9.39 | -1.16% | 51,146,442 |
| Sep 22, 2025 | 9.43 | 9.58 | 9.29 | 9.50 | 9.50 | -0.42% | 57,197,161 |
| Sep 19, 2025 | 9.23 | 9.58 | 9.15 | 9.54 | 9.54 | 3.36% | 94,072,141 |
| Sep 18, 2025 | 9.58 | 9.60 | 9.17 | 9.23 | 9.23 | -4.05% | 86,851,993 |
| Sep 17, 2025 | 9.65 | 9.69 | 9.52 | 9.62 | 9.62 | -0.52% | 43,539,257 |
| Sep 16, 2025 | 9.63 | 9.74 | 9.50 | 9.67 | 9.67 | -0.31% | 69,322,863 |
| Sep 15, 2025 | 9.40 | 9.73 | 9.32 | 9.70 | 9.70 | 2.54% | 98,645,365 |
| Sep 12, 2025 | 9.43 | 9.61 | 9.41 | 9.46 | 9.46 | 0.11% | 70,198,028 |
| Sep 11, 2025 | 9.48 | 9.51 | 9.38 | 9.45 | 9.45 | -0.84% | 55,436,004 |
| Sep 10, 2025 | 9.51 | 9.57 | 9.45 | 9.53 | 9.53 | -0.42% | 54,881,612 |
| Sep 9, 2025 | 9.32 | 9.62 | 9.28 | 9.57 | 9.57 | 2.79% | 104,656,022 |
| Sep 8, 2025 | 9.24 | 9.45 | 9.20 | 9.31 | 9.31 | 2.42% | 102,056,258 |
| Sep 5, 2025 | 9.05 | 9.09 | 8.96 | 9.09 | 9.09 | 0.33% | 46,906,463 |
| Sep 4, 2025 | 9.06 | 9.10 | 8.95 | 9.06 | 9.06 | 0.33% | 55,943,139 |
| Sep 3, 2025 | 9.24 | 9.27 | 9.02 | 9.03 | 9.03 | -2.27% | 48,843,920 |
| Sep 2, 2025 | 9.34 | 9.41 | 9.12 | 9.24 | 9.24 | -1.18% | 61,193,067 |
| Sep 1, 2025 | 9.30 | 9.45 | 9.12 | 9.35 | 9.35 | 2.19% | 111,763,883 |
| Aug 29, 2025 | 9.15 | 9.24 | 9.10 | 9.15 | 9.15 | 0.99% | 62,883,132 |
| Aug 28, 2025 | 9.08 | 9.11 | 8.89 | 9.06 | 9.06 | 0.44% | 55,584,730 |
| Aug 27, 2025 | 9.31 | 9.34 | 9.02 | 9.02 | 9.02 | -3.43% | 70,226,682 |
| Aug 26, 2025 | 9.34 | 9.39 | 9.28 | 9.34 | 9.34 | -0.74% | 57,502,991 |
| Aug 25, 2025 | 9.20 | 9.70 | 9.19 | 9.41 | 9.41 | 2.62% | 186,120,877 |
| Aug 22, 2025 | 9.18 | 9.21 | 9.10 | 9.17 | 9.17 | -0.11% | 45,234,121 |
| Aug 21, 2025 | 9.21 | 9.27 | 9.16 | 9.18 | 9.18 | -0.65% | 42,938,088 |
| Aug 20, 2025 | 9.13 | 9.25 | 9.08 | 9.24 | 9.24 | 0.65% | 60,841,483 |
| Aug 19, 2025 | 9.10 | 9.23 | 9.09 | 9.18 | 9.18 | 1.44% | 77,201,610 |
| Aug 18, 2025 | 9.16 | 9.20 | 9.03 | 9.05 | 9.05 | -1.31% | 74,843,955 |
| Aug 15, 2025 | 8.90 | 9.19 | 8.89 | 9.17 | 9.17 | 3.03% | 94,516,514 |
| Aug 14, 2025 | 8.85 | 9.09 | 8.84 | 8.90 | 8.90 | 0.68% | 73,138,591 |
| Aug 13, 2025 | 8.89 | 8.91 | 8.82 | 8.84 | 8.84 | -0.34% | 34,695,197 |
| Aug 12, 2025 | 8.90 | 8.94 | 8.83 | 8.87 | 8.87 | -0.22% | 35,891,404 |
| Aug 11, 2025 | 8.94 | 9.00 | 8.88 | 8.89 | 8.89 | 0.23% | 40,407,798 |
| Aug 8, 2025 | 8.86 | 8.89 | 8.82 | 8.87 | 8.87 | - | 30,155,119 |