China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 8.66
-0.04 (-0.46%)
Aug 1, 2025, 3:04 PM CST
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.70 | 8.73 | 8.65 | 8.66 | 8.66 | -0.46% | 51,747,681 |
| Jul 31, 2025 | 9.18 | 9.22 | 8.67 | 8.70 | 8.70 | -5.64% | 154,278,866 |
| Jul 30, 2025 | 9.33 | 9.49 | 9.19 | 9.22 | 9.22 | -1.39% | 86,100,874 |
| Jul 29, 2025 | 9.35 | 9.43 | 9.27 | 9.35 | 9.35 | -0.43% | 47,221,889 |
| Jul 28, 2025 | 9.33 | 9.43 | 9.16 | 9.39 | 9.39 | 0.11% | 78,529,597 |
| Jul 25, 2025 | 9.15 | 9.40 | 9.13 | 9.38 | 9.38 | 2.29% | 117,688,461 |
| Jul 24, 2025 | 8.93 | 9.26 | 8.91 | 9.17 | 9.17 | 2.34% | 102,023,213 |
| Jul 23, 2025 | 8.99 | 9.14 | 8.93 | 8.96 | 8.96 | -0.44% | 67,397,245 |
| Jul 22, 2025 | 8.85 | 9.01 | 8.76 | 9.00 | 9.00 | 1.81% | 74,881,802 |
| Jul 21, 2025 | 8.81 | 8.86 | 8.77 | 8.84 | 8.84 | 0.34% | 42,774,328 |
| Jul 18, 2025 | 8.71 | 8.86 | 8.70 | 8.81 | 8.81 | 1.26% | 52,738,419 |
| Jul 17, 2025 | 8.68 | 8.73 | 8.68 | 8.70 | 8.70 | -1.81% | 46,563,439 |
| Jul 16, 2025 | 8.93 | 8.97 | 8.82 | 8.86 | 8.67 | -0.78% | 60,925,710 |
| Jul 15, 2025 | 9.04 | 9.06 | 8.86 | 8.93 | 8.73 | -1.11% | 71,916,034 |
| Jul 14, 2025 | 9.17 | 9.20 | 9.02 | 9.03 | 8.83 | -1.53% | 50,966,681 |
| Jul 11, 2025 | 9.25 | 9.29 | 9.15 | 9.17 | 8.97 | -0.86% | 61,083,780 |
| Jul 10, 2025 | 8.99 | 9.30 | 8.96 | 9.25 | 9.05 | 3.01% | 108,364,009 |
| Jul 9, 2025 | 8.97 | 9.06 | 8.94 | 8.98 | 8.78 | 0.11% | 55,183,100 |
| Jul 8, 2025 | 8.94 | 9.02 | 8.90 | 8.97 | 8.77 | 0.11% | 73,891,852 |
| Jul 7, 2025 | 8.71 | 9.00 | 8.69 | 8.96 | 8.76 | 2.99% | 127,833,864 |
| Jul 4, 2025 | 8.72 | 8.75 | 8.68 | 8.70 | 8.51 | - | 32,332,061 |
| Jul 3, 2025 | 8.71 | 8.81 | 8.68 | 8.70 | 8.51 | -0.23% | 47,035,407 |
| Jul 2, 2025 | 8.65 | 8.73 | 8.60 | 8.72 | 8.53 | 1.04% | 50,646,009 |
| Jul 1, 2025 | 8.77 | 8.79 | 8.63 | 8.63 | 8.44 | -1.60% | 49,830,211 |
| Jun 30, 2025 | 8.72 | 8.81 | 8.70 | 8.77 | 8.58 | 0.57% | 32,536,402 |
| Jun 27, 2025 | 8.74 | 8.82 | 8.72 | 8.72 | 8.53 | -0.23% | 37,365,389 |
| Jun 26, 2025 | 8.75 | 8.82 | 8.71 | 8.74 | 8.55 | -0.11% | 42,512,148 |
| Jun 25, 2025 | 8.70 | 8.76 | 8.66 | 8.75 | 8.56 | 0.57% | 45,427,037 |
| Jun 24, 2025 | 8.56 | 8.71 | 8.52 | 8.70 | 8.51 | 1.64% | 47,057,005 |
| Jun 23, 2025 | 8.47 | 8.59 | 8.43 | 8.56 | 8.37 | 0.35% | 40,493,344 |
| Jun 20, 2025 | 8.52 | 8.57 | 8.45 | 8.53 | 8.34 | 0.24% | 41,246,325 |
| Jun 19, 2025 | 8.63 | 8.65 | 8.50 | 8.51 | 8.32 | -1.73% | 41,996,804 |
| Jun 18, 2025 | 8.78 | 8.80 | 8.62 | 8.66 | 8.47 | -1.37% | 41,148,986 |
| Jun 17, 2025 | 8.89 | 8.90 | 8.75 | 8.78 | 8.59 | -1.57% | 52,748,150 |
| Jun 16, 2025 | 8.52 | 8.95 | 8.52 | 8.92 | 8.72 | 4.82% | 162,166,754 |
| Jun 13, 2025 | 8.60 | 8.62 | 8.49 | 8.51 | 8.32 | -1.39% | 49,144,062 |
| Jun 12, 2025 | 8.67 | 8.67 | 8.61 | 8.63 | 8.44 | -0.58% | 31,748,776 |
| Jun 11, 2025 | 8.62 | 8.70 | 8.61 | 8.68 | 8.49 | 0.58% | 37,335,056 |
| Jun 10, 2025 | 8.69 | 8.75 | 8.60 | 8.63 | 8.44 | -0.69% | 46,551,669 |
| Jun 9, 2025 | 8.67 | 8.73 | 8.61 | 8.69 | 8.50 | 0.35% | 38,908,014 |
| Jun 6, 2025 | 8.65 | 8.70 | 8.62 | 8.66 | 8.47 | 0.23% | 34,304,723 |
| Jun 5, 2025 | 8.62 | 8.70 | 8.60 | 8.64 | 8.45 | 0.23% | 37,417,162 |
| Jun 4, 2025 | 8.59 | 8.64 | 8.58 | 8.62 | 8.43 | 0.35% | 34,128,000 |
| Jun 3, 2025 | 8.64 | 8.67 | 8.57 | 8.59 | 8.40 | -1.04% | 57,756,198 |
| May 30, 2025 | 8.71 | 8.75 | 8.65 | 8.68 | 8.49 | -0.69% | 36,581,452 |
| May 29, 2025 | 8.71 | 8.76 | 8.68 | 8.74 | 8.55 | 0.11% | 31,221,164 |
| May 28, 2025 | 8.70 | 8.80 | 8.66 | 8.73 | 8.54 | 0.34% | 38,810,389 |
| May 27, 2025 | 8.69 | 8.73 | 8.68 | 8.70 | 8.51 | 0.12% | 25,191,132 |
| May 26, 2025 | 8.70 | 8.74 | 8.62 | 8.69 | 8.50 | -0.23% | 45,449,211 |
| May 23, 2025 | 8.73 | 8.80 | 8.70 | 8.71 | 8.52 | -0.68% | 38,718,408 |