ShenZhen Properties & Resources Development (Group) Ltd. (SHE:200011)
China · Delayed Price · Currency is CNY · Price in HKD 2.780
-0.030 (-1.07%)
At close: Apr 16, 2026
SHE:200011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -1.07% | 120,300 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -2.43% | 68,200 |
| Apr 14, 2026 | 2.96 | 2.96 | 2.84 | 2.88 | 2.88 | -2.04% | 111,800 |
| Apr 13, 2026 | 3.00 | 3.01 | 2.73 | 2.94 | 2.94 | -2.00% | 55,600 |
| Apr 10, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | - | 49,051 |
| Apr 9, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 36,000 |
| Apr 8, 2026 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 95,300 |
| Apr 7, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.64% | 78,000 |
| Apr 3, 2026 | 3.02 | 3.12 | 3.01 | 3.05 | 3.05 | 0.33% | 57,200 |
| Apr 2, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | - | 27,900 |
| Apr 1, 2026 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.65% | 28,700 |
| Mar 31, 2026 | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.33% | 25,710 |
| Mar 30, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 17,820 |
| Mar 27, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 51,700 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.32% | 38,700 |
| Mar 25, 2026 | 3.12 | 3.12 | 3.05 | 3.09 | 3.09 | 0.65% | 17,600 |
| Mar 24, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 1.99% | 30,800 |
| Mar 23, 2026 | 3.06 | 3.13 | 3.00 | 3.01 | 3.01 | -4.14% | 83,900 |
| Mar 20, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -0.95% | 99,600 |
| Mar 19, 2026 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | -0.63% | 173,800 |
| Mar 18, 2026 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 70,800 |
| Mar 17, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.63% | 64,330 |
| Mar 16, 2026 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | - | 59,800 |
| Mar 13, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 100,700 |
| Mar 12, 2026 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | - | 59,310 |
| Mar 11, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | - | 139,900 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | 0.63% | 9,530 |
| Mar 9, 2026 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.94% | 25,419 |
| Mar 6, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | - | 43,330 |
| Mar 5, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | - | 49,300 |
| Mar 4, 2026 | 3.17 | 3.20 | 3.16 | 3.18 | 3.18 | 0.32% | 43,019 |
| Mar 3, 2026 | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | -0.63% | 87,400 |
| Mar 2, 2026 | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | -0.31% | 173,930 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.20 | -1.54% | 272,060 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -1.22% | 110,300 |
| Feb 25, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 0.92% | 88,900 |
| Feb 24, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | - | 168,500 |
| 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 |