Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 4.100
-0.020 (-0.49%)
At close: Jan 6, 2026
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | -0.49% | 218,000 |
| Jan 5, 2026 | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | 1.48% | 369,751 |
| Dec 31, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | 0.25% | 63,800 |
| Dec 30, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.25% | 84,400 |
| Dec 29, 2025 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 135,500 |
| Dec 26, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.75% | 285,700 |
| Dec 25, 2025 | 4.03 | 4.07 | 4.02 | 4.02 | 4.02 | -0.25% | 89,600 |
| Dec 24, 2025 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 64,500 |
| Dec 23, 2025 | 4.04 | 4.09 | 4.01 | 4.01 | 4.01 | -0.74% | 151,900 |
| Dec 22, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 105,900 |
| Dec 19, 2025 | 3.96 | 4.10 | 3.96 | 4.07 | 4.07 | 1.75% | 294,300 |
| Dec 18, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 0.25% | 43,000 |
| Dec 17, 2025 | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | 1.01% | 114,896 |
| Dec 16, 2025 | 3.97 | 4.02 | 3.88 | 3.95 | 3.95 | -1.74% | 298,200 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.25% | 100,400 |
| Dec 12, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.25% | 80,600 |
| Dec 11, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 4.02 | -2.19% | 120,000 |
| Dec 10, 2025 | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | 1.48% | 304,200 |
| Dec 9, 2025 | 3.95 | 4.14 | 3.91 | 4.05 | 4.05 | 2.53% | 395,501 |
| Dec 8, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 0.25% | 106,800 |
| Dec 5, 2025 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 22,800 |
| Dec 4, 2025 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 138,800 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.01% | 149,300 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 59,100 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 22,100 |
| Nov 28, 2025 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | 0.25% | 76,000 |
| Nov 27, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | -0.75% | 176,900 |
| Nov 26, 2025 | 4.00 | 4.09 | 3.98 | 4.02 | 4.02 | 1.01% | 129,200 |
| Nov 25, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.27% | 124,000 |
| Nov 24, 2025 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | 0.77% | 298,330 |
| Nov 21, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 376,300 |
| Nov 20, 2025 | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | 1.00% | 316,866 |
| Nov 19, 2025 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -1.47% | 497,996 |
| Nov 18, 2025 | 4.23 | 4.23 | 4.06 | 4.07 | 4.07 | -3.55% | 313,800 |
| Nov 17, 2025 | 4.27 | 4.29 | 4.17 | 4.22 | 4.22 | -1.86% | 448,100 |
| Nov 14, 2025 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | -0.92% | 180,500 |
| Nov 13, 2025 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 149,900 |
| Nov 12, 2025 | 4.33 | 4.36 | 4.29 | 4.33 | 4.33 | - | 127,600 |
| Nov 11, 2025 | 4.32 | 4.37 | 4.32 | 4.33 | 4.33 | -0.92% | 127,500 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.33 | 4.37 | 4.37 | -1.58% | 330,300 |
| Nov 7, 2025 | 4.45 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 130,800 |
| Nov 6, 2025 | 4.56 | 4.56 | 4.41 | 4.47 | 4.47 | -1.11% | 270,100 |
| Nov 5, 2025 | 4.47 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 122,400 |
| Nov 4, 2025 | 4.58 | 4.58 | 4.44 | 4.50 | 4.50 | -0.66% | 143,700 |
| Nov 3, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.88% | 99,400 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.49 | 4.57 | 4.57 | 0.66% | 193,600 |
| Oct 30, 2025 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | -0.22% | 273,500 |
| Oct 29, 2025 | 4.57 | 4.58 | 4.52 | 4.55 | 4.55 | -0.44% | 180,900 |
| Oct 28, 2025 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | 0.66% | 448,900 |
| Oct 27, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 1.11% | 304,000 |