China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 9.07
-0.27 (-2.89%)
Aug 27, 2025, 2:45 PM CST
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.18 | 9.34 | 9.18 | 9.20 | 9.20 | -1.50% | 28,720,981 |
| 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 |
| Aug 7, 2025 | 8.75 | 8.90 | 8.72 | 8.87 | 8.87 | 1.03% | 51,643,648 |
| Aug 6, 2025 | 8.75 | 8.80 | 8.72 | 8.78 | 8.78 | - | 31,103,384 |
| Aug 5, 2025 | 8.69 | 8.80 | 8.68 | 8.78 | 8.78 | 1.04% | 53,759,422 |
| Aug 4, 2025 | 8.66 | 8.70 | 8.62 | 8.69 | 8.69 | 0.35% | 39,972,047 |
| 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 |