China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 7.58
-0.01 (-0.13%)
Sep 30, 2026, 3:04 PM CST
SHE:001979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.25 | 7.83 | 6.89 | 7.58 | 7.58 | -0.13% | 291,039,558 |
| Sep 29, 2026 | 7.32 | 7.71 | 7.27 | 7.59 | 7.59 | 5.56% | 174,465,400 |
| Sep 28, 2026 | 7.17 | 7.22 | 7.04 | 7.19 | 7.19 | 0.14% | 100,244,699 |
| Sep 24, 2026 | 7.18 | 7.34 | 7.08 | 7.18 | 7.18 | -0.97% | 83,995,780 |
| Sep 23, 2026 | 7.22 | 7.54 | 7.21 | 7.25 | 7.25 | -0.28% | 158,307,198 |
| Sep 22, 2026 | 7.29 | 7.44 | 7.21 | 7.27 | 7.27 | -1.49% | 123,361,555 |
| Sep 21, 2026 | 6.97 | 7.47 | 6.84 | 7.38 | 7.38 | 4.38% | 172,016,855 |
| Sep 18, 2026 | 6.67 | 7.10 | 6.63 | 7.07 | 7.07 | 6.00% | 119,826,816 |
| Sep 17, 2026 | 6.69 | 6.73 | 6.60 | 6.67 | 6.67 | -0.89% | 60,870,717 |
| Sep 16, 2026 | 6.68 | 6.75 | 6.56 | 6.73 | 6.73 | 0.30% | 40,585,791 |
| Sep 15, 2026 | 6.75 | 6.80 | 6.68 | 6.71 | 6.71 | -0.59% | 31,444,365 |
| Sep 14, 2026 | 6.70 | 6.78 | 6.62 | 6.75 | 6.75 | -0.15% | 41,103,897 |
| Sep 11, 2026 | 6.80 | 6.86 | 6.65 | 6.76 | 6.76 | -1.74% | 66,531,751 |
| Sep 10, 2026 | 6.80 | 7.01 | 6.76 | 6.88 | 6.88 | 0.88% | 57,825,580 |
| Sep 9, 2026 | 6.94 | 6.94 | 6.77 | 6.82 | 6.82 | -1.87% | 57,082,470 |
| Sep 8, 2026 | 6.89 | 7.03 | 6.88 | 6.95 | 6.95 | 0.87% | 73,394,970 |
| Sep 7, 2026 | 6.94 | 7.02 | 6.83 | 6.89 | 6.89 | -1.15% | 87,293,634 |
| Sep 4, 2026 | 6.84 | 7.19 | 6.81 | 6.97 | 6.97 | 2.05% | 140,442,380 |
| Sep 3, 2026 | 6.50 | 6.98 | 6.49 | 6.83 | 6.83 | 5.24% | 215,513,788 |
| Sep 2, 2026 | 6.40 | 6.54 | 6.32 | 6.49 | 6.49 | 0.62% | 130,420,052 |
| Sep 1, 2026 | 6.46 | 6.55 | 6.40 | 6.45 | 6.45 | -1.23% | 147,924,100 |
| Aug 31, 2026 | 7.38 | 7.38 | 6.49 | 6.53 | 6.53 | -8.80% | 389,976,027 |
| Aug 28, 2026 | 7.16 | 7.46 | 7.11 | 7.16 | 7.16 | -0.28% | 146,415,142 |
| Aug 27, 2026 | 7.29 | 7.31 | 7.14 | 7.18 | 7.18 | -1.51% | 61,793,525 |
| Aug 26, 2026 | 7.15 | 7.38 | 7.13 | 7.29 | 7.29 | 1.53% | 75,768,576 |
| Aug 25, 2026 | 7.20 | 7.28 | 7.11 | 7.18 | 7.18 | -0.83% | 84,072,846 |
| Aug 24, 2026 | 7.45 | 7.49 | 7.14 | 7.24 | 7.24 | -2.95% | 74,155,200 |
| 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 |