ShenZhen Properties & Resources Development (Group) Ltd. (SHE:200011)
China · Delayed Price · Currency is CNY · Price in HKD 3.260
+0.020 (0.62%)
Feb 11, 2026, 4:00 PM EST
SHE:200011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | 0.31% | 87,900 |
| Feb 12, 2026 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | -0.31% | 68,700 |
| Feb 11, 2026 | 3.24 | 3.26 | 3.23 | 3.26 | 3.26 | 0.62% | 78,800 |
| Feb 10, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 55,900 |
| Feb 9, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 63,300 |
| Feb 6, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 0.62% | 51,200 |
| Feb 5, 2026 | 3.26 | 3.26 | 3.21 | 3.24 | 3.24 | -0.31% | 57,350 |
| Feb 4, 2026 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | -0.31% | 52,700 |
| Feb 3, 2026 | 3.22 | 3.30 | 3.21 | 3.26 | 3.26 | 0.31% | 43,010 |
| Feb 2, 2026 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -0.91% | 16,800 |
| Jan 30, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 30,700 |
| Jan 29, 2026 | 3.24 | 3.30 | 3.23 | 3.30 | 3.30 | 2.48% | 247,830 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 112,010 |
| Jan 27, 2026 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | 0.31% | 41,620 |
| Jan 26, 2026 | 3.19 | 3.23 | 3.18 | 3.18 | 3.18 | -1.55% | 42,000 |
| Jan 23, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | - | 52,400 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | 0.31% | 40,000 |
| Jan 21, 2026 | 3.20 | 3.26 | 3.19 | 3.22 | 3.22 | 0.63% | 220,927 |
| Jan 20, 2026 | 3.17 | 3.20 | 3.16 | 3.20 | 3.20 | - | 133,100 |
| Jan 19, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 109,900 |
| Jan 16, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -1.55% | 58,580 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 89,300 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -0.31% | 117,467 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.23 | 3.24 | 3.24 | -0.61% | 94,150 |
| Jan 12, 2026 | 3.28 | 3.29 | 3.22 | 3.26 | 3.26 | -1.21% | 111,600 |
| Jan 9, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 0.61% | 68,900 |
| Jan 8, 2026 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 82,200 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 61,900 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 199,330 |
| Jan 5, 2026 | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | - | 77,400 |
| Dec 31, 2025 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 71,487 |
| Dec 30, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 68,200 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 14,600 |
| Dec 26, 2025 | 3.25 | 3.26 | 3.22 | 3.26 | 3.26 | 1.56% | 45,200 |
| Dec 25, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | - | 31,200 |
| Dec 24, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | - | 6,100 |
| Dec 23, 2025 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | -0.31% | 9,500 |
| Dec 22, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 13,030 |
| Dec 19, 2025 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | - | 34,300 |
| Dec 18, 2025 | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | 0.32% | 58,100 |
| Dec 17, 2025 | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | -0.63% | 108,200 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.93% | 62,300 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 90,340 |
| Dec 12, 2025 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 0.31% | 23,700 |
| Dec 11, 2025 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | -2.11% | 106,340 |
| Dec 10, 2025 | 3.24 | 3.34 | 3.21 | 3.31 | 3.31 | 1.22% | 162,840 |
| Dec 9, 2025 | 3.25 | 3.33 | 3.24 | 3.27 | 3.27 | 0.31% | 141,100 |
| Dec 8, 2025 | 3.28 | 3.36 | 3.25 | 3.26 | 3.26 | -0.91% | 83,496 |
| Dec 5, 2025 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.90% | 117,900 |
| Dec 4, 2025 | 3.34 | 3.40 | 3.31 | 3.32 | 3.32 | -1.78% | 111,200 |