China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 9.43
+0.17 (1.84%)
May 8, 2026, 3:04 PM CST
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.27 | 9.61 | 9.23 | 9.43 | 9.43 | 1.84% | 93,410,840 |
| May 7, 2026 | 9.05 | 9.29 | 9.01 | 9.26 | 9.26 | 2.32% | 79,193,830 |
| May 6, 2026 | 8.87 | 9.14 | 8.81 | 9.05 | 9.05 | 4.02% | 107,709,000 |
| Apr 30, 2026 | 8.87 | 8.92 | 8.58 | 8.70 | 8.70 | -1.47% | 56,693,560 |
| Apr 29, 2026 | 8.60 | 8.99 | 8.57 | 8.83 | 8.83 | 2.08% | 57,469,130 |
| Apr 28, 2026 | 8.48 | 8.67 | 8.46 | 8.65 | 8.65 | 2.13% | 42,328,990 |
| Apr 27, 2026 | 8.36 | 8.55 | 8.31 | 8.47 | 8.47 | 1.32% | 39,279,970 |
| Apr 24, 2026 | 8.60 | 8.61 | 8.34 | 8.36 | 8.36 | -3.02% | 51,287,620 |
| Apr 23, 2026 | 8.63 | 8.70 | 8.56 | 8.62 | 8.62 | -0.35% | 30,791,410 |
| Apr 22, 2026 | 8.60 | 8.66 | 8.50 | 8.65 | 8.65 | 0.58% | 38,766,290 |
| Apr 21, 2026 | 8.70 | 8.80 | 8.53 | 8.60 | 8.60 | -1.15% | 40,705,320 |
| Apr 20, 2026 | 8.77 | 8.89 | 8.61 | 8.70 | 8.70 | -1.69% | 45,583,750 |
| Apr 17, 2026 | 8.55 | 9.00 | 8.50 | 8.85 | 8.85 | 3.75% | 84,847,150 |
| Apr 16, 2026 | 8.50 | 8.68 | 8.48 | 8.53 | 8.53 | -0.12% | 35,845,940 |
| Apr 15, 2026 | 8.44 | 8.75 | 8.35 | 8.54 | 8.54 | 0.83% | 82,409,630 |
| Apr 14, 2026 | 8.15 | 8.54 | 8.10 | 8.47 | 8.47 | 4.44% | 100,359,163 |
| Apr 13, 2026 | 7.94 | 8.12 | 7.90 | 8.11 | 8.11 | 1.50% | 49,583,480 |
| Apr 10, 2026 | 8.04 | 8.08 | 7.98 | 7.99 | 7.99 | -0.12% | 48,833,524 |
| Apr 9, 2026 | 8.02 | 8.03 | 7.88 | 8.00 | 8.00 | -0.99% | 45,710,407 |
| Apr 8, 2026 | 7.95 | 8.09 | 7.91 | 8.08 | 8.08 | 3.06% | 54,674,930 |
| Apr 7, 2026 | 7.90 | 7.96 | 7.80 | 7.84 | 7.84 | -1.13% | 46,376,547 |
| Apr 3, 2026 | 8.15 | 8.18 | 7.87 | 7.93 | 7.93 | -2.58% | 58,855,600 |
| Apr 2, 2026 | 8.36 | 8.37 | 8.11 | 8.14 | 8.14 | -3.21% | 62,203,504 |
| Apr 1, 2026 | 8.50 | 8.53 | 8.34 | 8.41 | 8.41 | - | 73,937,494 |
| Mar 31, 2026 | 8.63 | 8.70 | 8.40 | 8.41 | 8.41 | -2.21% | 77,940,170 |
| Mar 30, 2026 | 8.53 | 8.80 | 8.41 | 8.60 | 8.60 | -0.46% | 77,238,770 |
| Mar 27, 2026 | 8.61 | 8.70 | 8.58 | 8.64 | 8.64 | -0.58% | 43,940,229 |
| Mar 26, 2026 | 8.90 | 8.96 | 8.66 | 8.69 | 8.69 | -2.69% | 42,153,594 |
| Mar 25, 2026 | 8.88 | 8.97 | 8.81 | 8.93 | 8.93 | 0.79% | 37,342,140 |
| Mar 24, 2026 | 8.88 | 8.88 | 8.72 | 8.86 | 8.86 | 1.14% | 35,766,060 |
| Mar 23, 2026 | 8.91 | 8.98 | 8.71 | 8.76 | 8.76 | -2.99% | 47,882,260 |
| Mar 20, 2026 | 9.17 | 9.27 | 9.03 | 9.03 | 9.03 | -1.53% | 34,799,180 |
| Mar 19, 2026 | 9.41 | 9.47 | 9.11 | 9.17 | 9.17 | -3.27% | 35,367,000 |
| Mar 18, 2026 | 9.74 | 9.78 | 9.40 | 9.48 | 9.48 | -2.67% | 55,396,610 |
| Mar 17, 2026 | 9.73 | 10.03 | 9.68 | 9.74 | 9.74 | 0.83% | 67,865,708 |
| Mar 16, 2026 | 9.65 | 9.98 | 9.61 | 9.66 | 9.66 | 0.63% | 66,415,000 |
| Mar 13, 2026 | 9.52 | 9.93 | 9.51 | 9.60 | 9.60 | 1.16% | 63,679,830 |
| Mar 12, 2026 | 9.55 | 9.61 | 9.40 | 9.49 | 9.49 | -0.73% | 31,507,730 |
| Mar 11, 2026 | 9.35 | 9.63 | 9.32 | 9.56 | 9.56 | 2.03% | 54,977,850 |
| Mar 10, 2026 | 9.47 | 9.50 | 9.32 | 9.37 | 9.37 | -0.53% | 63,960,309 |
| Mar 9, 2026 | 9.55 | 9.58 | 9.28 | 9.42 | 9.42 | -2.89% | 63,124,790 |
| Mar 6, 2026 | 9.58 | 9.73 | 9.52 | 9.70 | 9.70 | 0.73% | 29,493,970 |
| Mar 5, 2026 | 9.81 | 9.87 | 9.54 | 9.63 | 9.63 | -1.33% | 43,816,350 |
| Mar 4, 2026 | 9.80 | 9.93 | 9.52 | 9.76 | 9.76 | -1.21% | 67,829,080 |
| Mar 3, 2026 | 9.83 | 10.09 | 9.79 | 9.88 | 9.88 | 0.30% | 67,310,430 |
| Mar 2, 2026 | 9.74 | 9.99 | 9.71 | 9.85 | 9.85 | -0.61% | 49,150,800 |
| Feb 27, 2026 | 10.03 | 10.08 | 9.81 | 9.91 | 9.91 | -0.90% | 53,890,860 |
| Feb 26, 2026 | 10.50 | 10.55 | 9.94 | 10.00 | 10.00 | -4.31% | 81,178,940 |
| Feb 25, 2026 | 10.22 | 10.66 | 10.21 | 10.45 | 10.45 | 3.06% | 83,733,880 |
| Feb 24, 2026 | 10.35 | 10.48 | 10.12 | 10.14 | 10.14 | -1.84% | 52,977,180 |