China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China · Delayed Price · Currency is CNY 6.95
-0.07 (-1.00%)
Jul 31, 2026, 3:06 PM CST
SHE:001979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.13 | 8.35 | 8.04 | 8.27 | 8.21 | 1.10% | 35,875,440 |
| Jun 10, 2026 | 8.12 | 8.34 | 8.04 | 8.18 | 8.12 | -0.73% | 49,619,650 |
| Jun 9, 2026 | 8.24 | 8.34 | 7.69 | 8.24 | 8.18 | - | 121,546,861 |
| Jun 8, 2026 | 8.38 | 8.50 | 8.12 | 8.24 | 8.18 | -2.49% | 54,447,916 |
| Jun 5, 2026 | 8.66 | 9.05 | 8.43 | 8.45 | 8.39 | -2.09% | 71,897,330 |
| Jun 4, 2026 | 8.70 | 8.84 | 8.47 | 8.63 | 8.57 | -1.60% | 48,362,950 |
| Jun 3, 2026 | 8.89 | 8.94 | 8.57 | 8.77 | 8.71 | -1.90% | 64,125,580 |
| Jun 2, 2026 | 9.09 | 9.18 | 8.83 | 8.94 | 8.87 | -1.76% | 59,740,840 |
| Jun 1, 2026 | 8.71 | 9.15 | 8.61 | 9.10 | 9.03 | 3.17% | 81,935,410 |
| May 29, 2026 | 8.45 | 9.06 | 8.45 | 8.82 | 8.76 | 5.13% | 113,218,300 |
| May 28, 2026 | 8.33 | 8.57 | 8.30 | 8.39 | 8.33 | 0.60% | 51,208,640 |
| May 27, 2026 | 8.68 | 8.68 | 8.24 | 8.34 | 8.28 | -4.14% | 86,963,600 |
| May 26, 2026 | 8.59 | 8.72 | 8.48 | 8.70 | 8.64 | 0.69% | 41,932,810 |
| May 25, 2026 | 8.43 | 8.81 | 8.41 | 8.64 | 8.58 | 1.89% | 55,691,480 |
| May 22, 2026 | 8.55 | 8.63 | 8.38 | 8.48 | 8.42 | -0.82% | 45,127,530 |