China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 7.46
-0.18 (-2.36%)
Aug 21, 2026, 3:06 PM CST
SHE:001979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.61 | 7.63 | 7.28 | 7.46 | 7.46 | -2.36% | 79,588,801 |
| Aug 20, 2026 | 7.51 | 7.86 | 7.47 | 7.64 | 7.64 | 1.60% | 93,149,426 |
| Aug 19, 2026 | 7.48 | 7.65 | 7.38 | 7.52 | 7.52 | 0.67% | 84,088,625 |
| Aug 18, 2026 | 7.54 | 7.68 | 7.45 | 7.47 | 7.47 | -0.93% | 55,447,850 |
| Aug 17, 2026 | 7.53 | 7.59 | 7.38 | 7.54 | 7.54 | -0.79% | 48,244,620 |
| Aug 14, 2026 | 7.56 | 7.64 | 7.43 | 7.60 | 7.60 | -0.26% | 56,276,360 |
| Aug 13, 2026 | 7.59 | 7.74 | 7.39 | 7.62 | 7.62 | 0.13% | 115,720,200 |
| Aug 12, 2026 | 7.20 | 7.70 | 7.18 | 7.61 | 7.61 | 5.26% | 137,251,800 |
| Aug 11, 2026 | 7.23 | 7.31 | 7.17 | 7.23 | 7.23 | 0.42% | 53,342,020 |
| Aug 10, 2026 | 7.04 | 7.33 | 7.03 | 7.20 | 7.20 | 2.56% | 118,159,800 |
| Aug 7, 2026 | 6.97 | 7.07 | 6.81 | 7.02 | 7.02 | 0.43% | 101,120,400 |
| Aug 6, 2026 | 6.83 | 7.08 | 6.76 | 6.99 | 6.99 | 1.60% | 88,573,300 |
| Aug 5, 2026 | 6.80 | 6.89 | 6.70 | 6.88 | 6.88 | 0.88% | 82,474,986 |
| Aug 4, 2026 | 7.04 | 7.08 | 6.79 | 6.82 | 6.82 | -3.26% | 129,688,936 |
| Aug 3, 2026 | 6.94 | 7.10 | 6.81 | 7.05 | 7.05 | 1.44% | 81,101,331 |
| Jul 31, 2026 | 6.91 | 7.04 | 6.84 | 6.95 | 6.95 | -1.00% | 91,768,072 |
| Jul 30, 2026 | 7.14 | 7.31 | 6.94 | 7.02 | 7.02 | -1.82% | 88,858,803 |
| Jul 29, 2026 | 6.93 | 7.34 | 6.92 | 7.15 | 7.15 | 3.03% | 123,615,800 |
| Jul 28, 2026 | 6.84 | 6.98 | 6.78 | 6.94 | 6.94 | 1.31% | 45,775,490 |
| Jul 27, 2026 | 6.76 | 6.95 | 6.74 | 6.85 | 6.85 | 1.33% | 41,757,540 |
| Jul 24, 2026 | 7.00 | 7.05 | 6.76 | 6.76 | 6.76 | -4.11% | 71,776,192 |
| Jul 23, 2026 | 7.19 | 7.21 | 6.99 | 7.05 | 7.05 | -2.89% | 63,087,430 |
| Jul 22, 2026 | 6.91 | 7.27 | 6.85 | 7.26 | 7.26 | 4.91% | 83,210,320 |
| Jul 21, 2026 | 6.90 | 7.09 | 6.85 | 6.92 | 6.92 | 0.02% | 87,395,960 |
| Jul 20, 2026 | 6.66 | 7.04 | 6.66 | 6.97 | 6.92 | 4.65% | 104,809,547 |
| Jul 17, 2026 | 6.76 | 6.97 | 6.60 | 6.66 | 6.61 | -1.62% | 79,737,320 |
| Jul 16, 2026 | 6.63 | 6.82 | 6.60 | 6.77 | 6.72 | 1.50% | 90,076,477 |
| Jul 15, 2026 | 6.30 | 6.81 | 6.27 | 6.67 | 6.62 | 5.37% | 105,482,256 |
| Jul 14, 2026 | 6.33 | 6.36 | 6.22 | 6.33 | 6.28 | 0.16% | 49,732,850 |
| Jul 13, 2026 | 6.56 | 6.60 | 6.29 | 6.32 | 6.27 | -4.53% | 73,557,056 |
| Jul 10, 2026 | 6.50 | 6.71 | 6.32 | 6.62 | 6.57 | 3.60% | 97,017,401 |
| Jul 9, 2026 | 6.44 | 6.50 | 6.33 | 6.39 | 6.34 | -1.24% | 46,845,327 |
| Jul 8, 2026 | 6.45 | 6.52 | 6.33 | 6.47 | 6.42 | 0.31% | 47,166,748 |
| Jul 7, 2026 | 6.70 | 6.72 | 6.41 | 6.45 | 6.40 | -4.02% | 56,413,750 |
| Jul 6, 2026 | 6.63 | 6.78 | 6.56 | 6.72 | 6.67 | 1.05% | 58,769,416 |
| Jul 3, 2026 | 6.62 | 6.70 | 6.55 | 6.65 | 6.60 | 0.45% | 69,500,353 |
| Jul 2, 2026 | 6.57 | 6.75 | 6.50 | 6.62 | 6.57 | 0.76% | 79,238,805 |
| Jul 1, 2026 | 6.45 | 6.70 | 6.41 | 6.57 | 6.52 | 2.18% | 78,618,760 |
| Jun 30, 2026 | 6.50 | 6.54 | 6.32 | 6.43 | 6.38 | -1.38% | 78,673,084 |
| Jun 29, 2026 | 6.52 | 6.65 | 6.29 | 6.52 | 6.47 | -0.31% | 85,657,721 |
| Jun 26, 2026 | 6.72 | 6.79 | 6.53 | 6.54 | 6.49 | -2.24% | 73,725,309 |
| Jun 25, 2026 | 6.70 | 6.90 | 6.60 | 6.69 | 6.64 | -0.74% | 84,815,092 |
| Jun 24, 2026 | 7.00 | 7.01 | 6.68 | 6.74 | 6.69 | -3.71% | 99,681,545 |
| Jun 23, 2026 | 7.21 | 7.35 | 6.95 | 7.00 | 6.95 | -3.45% | 82,640,821 |
| Jun 22, 2026 | 7.20 | 7.30 | 6.99 | 7.25 | 7.20 | - | 81,794,668 |
| Jun 18, 2026 | 7.48 | 7.53 | 7.21 | 7.25 | 7.20 | -3.72% | 61,409,830 |
| Jun 17, 2026 | 7.57 | 7.62 | 7.43 | 7.53 | 7.47 | -0.40% | 56,626,710 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.53 | 7.56 | 7.50 | -5.62% | 100,657,400 |
| Jun 15, 2026 | 8.20 | 8.30 | 7.97 | 8.01 | 7.95 | -1.84% | 52,743,720 |
| Jun 12, 2026 | 8.26 | 8.37 | 8.11 | 8.16 | 8.10 | -1.33% | 59,451,450 |