China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 9.87
-0.07 (-0.70%)
At close: Jan 23, 2026
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.90 | 10.00 | 9.80 | 9.87 | 9.87 | -0.70% | 69,150,073 |
| Jan 22, 2026 | 9.76 | 10.21 | 9.72 | 9.94 | 9.94 | 1.84% | 111,796,003 |
| Jan 21, 2026 | 9.83 | 10.00 | 9.70 | 9.76 | 9.76 | -1.71% | 72,917,400 |
| Jan 20, 2026 | 9.26 | 10.10 | 9.25 | 9.93 | 9.93 | 7.35% | 171,103,900 |
| Jan 19, 2026 | 9.04 | 9.41 | 8.97 | 9.25 | 9.25 | 1.87% | 71,480,460 |
| Jan 16, 2026 | 9.39 | 9.41 | 9.06 | 9.08 | 9.08 | -2.68% | 76,405,910 |
| Jan 15, 2026 | 9.07 | 9.55 | 9.06 | 9.33 | 9.33 | 3.32% | 95,079,190 |
| Jan 14, 2026 | 9.23 | 9.29 | 9.02 | 9.03 | 9.03 | -2.17% | 92,579,150 |
| Jan 13, 2026 | 9.12 | 9.34 | 9.11 | 9.23 | 9.23 | 1.10% | 72,059,540 |
| Jan 12, 2026 | 9.14 | 9.32 | 9.08 | 9.13 | 9.13 | -0.54% | 67,058,140 |
| Jan 9, 2026 | 9.08 | 9.31 | 9.04 | 9.18 | 9.18 | 1.10% | 74,463,590 |
| Jan 8, 2026 | 8.85 | 9.16 | 8.78 | 9.08 | 9.08 | 2.25% | 79,823,150 |
| Jan 7, 2026 | 9.04 | 9.04 | 8.84 | 8.88 | 8.88 | -1.55% | 56,306,881 |
| Jan 6, 2026 | 9.00 | 9.15 | 8.96 | 9.02 | 9.02 | - | 70,554,690 |
| Jan 5, 2026 | 8.66 | 9.23 | 8.66 | 9.02 | 9.02 | 4.40% | 144,767,100 |
| Dec 31, 2025 | 8.62 | 8.71 | 8.53 | 8.64 | 8.64 | 1.05% | 56,672,340 |
| Dec 30, 2025 | 8.59 | 8.63 | 8.48 | 8.55 | 8.55 | -0.81% | 51,500,260 |
| Dec 29, 2025 | 8.79 | 8.80 | 8.60 | 8.62 | 8.62 | -1.93% | 57,786,640 |
| Dec 26, 2025 | 8.73 | 8.84 | 8.72 | 8.79 | 8.79 | 0.23% | 34,827,220 |
| Dec 25, 2025 | 8.88 | 8.88 | 8.71 | 8.77 | 8.77 | 0.11% | 37,181,010 |
| Dec 24, 2025 | 8.76 | 8.90 | 8.75 | 8.76 | 8.76 | - | 39,164,800 |
| Dec 23, 2025 | 8.68 | 8.83 | 8.66 | 8.76 | 8.76 | 0.57% | 51,229,600 |
| Dec 22, 2025 | 8.70 | 8.74 | 8.59 | 8.71 | 8.71 | - | 68,142,160 |
| Dec 19, 2025 | 8.67 | 8.82 | 8.63 | 8.71 | 8.71 | 0.46% | 47,471,830 |
| Dec 18, 2025 | 8.72 | 8.75 | 8.64 | 8.67 | 8.67 | -1.03% | 34,792,410 |
| Dec 17, 2025 | 8.70 | 8.78 | 8.60 | 8.76 | 8.76 | 0.34% | 41,311,730 |
| Dec 16, 2025 | 8.84 | 8.95 | 8.69 | 8.73 | 8.73 | -1.24% | 38,213,520 |
| Dec 15, 2025 | 8.84 | 8.93 | 8.78 | 8.84 | 8.84 | -0.90% | 28,807,131 |
| Dec 12, 2025 | 8.96 | 9.02 | 8.87 | 8.92 | 8.92 | 0.45% | 48,836,659 |
| Dec 11, 2025 | 8.93 | 9.01 | 8.84 | 8.88 | 8.88 | -1.00% | 53,845,475 |
| Dec 10, 2025 | 8.81 | 9.13 | 8.68 | 8.97 | 8.97 | 1.47% | 86,170,240 |
| Dec 9, 2025 | 9.19 | 9.19 | 8.81 | 8.84 | 8.84 | -4.02% | 84,489,150 |
| Dec 8, 2025 | 9.20 | 9.26 | 9.16 | 9.21 | 9.21 | -0.32% | 33,326,880 |
| Dec 5, 2025 | 9.36 | 9.42 | 9.03 | 9.24 | 9.24 | -1.91% | 77,694,170 |
| Dec 4, 2025 | 9.40 | 9.64 | 9.38 | 9.42 | 9.42 | 0.32% | 32,005,310 |
| Dec 3, 2025 | 9.43 | 9.54 | 9.37 | 9.39 | 9.39 | -0.53% | 32,618,040 |
| Dec 2, 2025 | 9.37 | 9.53 | 9.28 | 9.44 | 9.44 | 0.75% | 35,655,219 |
| Dec 1, 2025 | 9.20 | 9.47 | 9.20 | 9.37 | 9.37 | 1.19% | 60,886,823 |
| Nov 28, 2025 | 9.48 | 9.51 | 9.20 | 9.26 | 9.26 | -2.63% | 66,750,190 |
| Nov 27, 2025 | 9.38 | 9.67 | 9.05 | 9.51 | 9.51 | 0.74% | 81,148,780 |
| Nov 26, 2025 | 9.58 | 9.64 | 9.33 | 9.44 | 9.44 | -1.77% | 43,544,730 |
| Nov 25, 2025 | 9.42 | 9.66 | 9.33 | 9.61 | 9.61 | 1.69% | 44,397,032 |
| Nov 24, 2025 | 9.58 | 9.83 | 9.42 | 9.45 | 9.45 | -1.46% | 62,950,850 |
| Nov 21, 2025 | 9.55 | 9.81 | 9.53 | 9.59 | 9.59 | -0.72% | 66,666,064 |
| Nov 20, 2025 | 9.39 | 9.90 | 9.34 | 9.66 | 9.66 | 2.88% | 97,677,216 |
| Nov 19, 2025 | 9.53 | 9.56 | 9.28 | 9.39 | 9.39 | -1.57% | 41,327,970 |
| Nov 18, 2025 | 9.73 | 9.73 | 9.46 | 9.54 | 9.54 | -2.05% | 37,646,230 |
| Nov 17, 2025 | 9.68 | 9.78 | 9.66 | 9.74 | 9.74 | 0.52% | 34,164,250 |
| Nov 14, 2025 | 9.75 | 9.95 | 9.67 | 9.69 | 9.69 | -0.82% | 44,027,900 |
| Nov 13, 2025 | 9.73 | 9.82 | 9.63 | 9.77 | 9.77 | 0.31% | 37,879,890 |