Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 4.570
+0.030 (0.66%)
At close: Oct 31, 2025
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -2.81% | 452,900 |
| Oct 23, 2025 | 4.69 | 4.76 | 4.59 | 4.62 | 4.62 | 1.09% | 393,000 |
| Oct 22, 2025 | 4.52 | 4.62 | 4.51 | 4.57 | 4.57 | 1.78% | 625,401 |
| Oct 21, 2025 | 4.63 | 4.67 | 4.43 | 4.49 | 4.49 | -5.47% | 1,247,422 |
| Oct 20, 2025 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | 0.64% | 343,500 |
| Oct 17, 2025 | 4.73 | 4.79 | 4.70 | 4.72 | 4.72 | -1.46% | 266,200 |
| Oct 16, 2025 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | -0.21% | 339,301 |
| Oct 15, 2025 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | 0.63% | 361,500 |
| Oct 14, 2025 | 4.80 | 4.86 | 4.77 | 4.77 | 4.77 | -0.21% | 574,001 |
| Oct 13, 2025 | 4.69 | 4.83 | 4.60 | 4.78 | 4.78 | 0.63% | 722,300 |
| Oct 10, 2025 | 4.63 | 4.82 | 4.63 | 4.75 | 4.75 | 0.42% | 769,109 |
| Oct 9, 2025 | 5.25 | 5.29 | 4.73 | 4.73 | 4.73 | -9.90% | 1,939,775 |
| Sep 30, 2025 | 5.08 | 5.30 | 5.05 | 5.25 | 5.25 | 3.96% | 1,949,975 |
| Sep 29, 2025 | 4.97 | 5.06 | 4.91 | 5.05 | 5.05 | 1.61% | 678,474 |
| Sep 26, 2025 | 4.90 | 5.04 | 4.90 | 4.97 | 4.97 | 1.02% | 873,700 |
| Sep 25, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 682,101 |
| Sep 24, 2025 | 4.79 | 4.87 | 4.73 | 4.86 | 4.86 | 1.67% | 473,800 |
| Sep 23, 2025 | 4.74 | 4.80 | 4.60 | 4.78 | 4.78 | - | 432,500 |
| Sep 22, 2025 | 4.80 | 4.81 | 4.70 | 4.78 | 4.78 | -1.44% | 246,600 |
| Sep 19, 2025 | 4.77 | 4.94 | 4.72 | 4.85 | 4.85 | 1.25% | 586,582 |
| Sep 18, 2025 | 4.70 | 4.95 | 4.70 | 4.79 | 4.79 | 1.05% | 673,500 |
| Sep 17, 2025 | 4.78 | 4.80 | 4.64 | 4.74 | 4.74 | -0.84% | 523,200 |
| Sep 16, 2025 | 4.86 | 4.87 | 4.70 | 4.78 | 4.78 | -1.44% | 412,800 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.80 | 4.85 | 4.85 | -1.62% | 464,700 |
| Sep 12, 2025 | 4.85 | 5.03 | 4.85 | 4.93 | 4.93 | 1.02% | 813,745 |
| Sep 11, 2025 | 4.80 | 4.92 | 4.74 | 4.88 | 4.88 | 2.74% | 635,898 |
| Sep 10, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 2.59% | 601,788 |
| Sep 9, 2025 | 4.65 | 4.69 | 4.60 | 4.63 | 4.63 | - | 255,510 |
| Sep 8, 2025 | 4.67 | 4.71 | 4.58 | 4.63 | 4.63 | 0.22% | 561,000 |
| Sep 5, 2025 | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | 5.72% | 685,800 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.32 | 4.37 | 4.37 | -4.38% | 883,747 |
| Sep 3, 2025 | 4.60 | 4.70 | 4.54 | 4.57 | 4.57 | -0.87% | 523,500 |
| Sep 2, 2025 | 4.81 | 4.88 | 4.58 | 4.61 | 4.61 | -4.16% | 987,500 |
| Sep 1, 2025 | 4.60 | 4.94 | 4.60 | 4.81 | 4.81 | 3.22% | 602,600 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.62 | 4.66 | 4.66 | -0.64% | 601,000 |
| Aug 28, 2025 | 4.55 | 4.82 | 4.29 | 4.69 | 4.69 | -0.42% | 2,090,691 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -9.94% | 1,968,896 |
| Aug 26, 2025 | 5.24 | 5.45 | 5.15 | 5.23 | 5.23 | -1.32% | 2,478,902 |
| Aug 25, 2025 | 4.97 | 5.30 | 4.89 | 5.30 | 5.30 | 9.73% | 2,946,903 |
| Aug 22, 2025 | 4.34 | 4.83 | 4.34 | 4.83 | 4.83 | 10.02% | 2,790,667 |
| Aug 21, 2025 | 4.45 | 4.58 | 4.30 | 4.39 | 4.39 | -1.13% | 2,182,537 |
| Aug 20, 2025 | 4.03 | 4.44 | 4.01 | 4.44 | 4.44 | 9.90% | 3,002,985 |
| Aug 19, 2025 | 3.76 | 4.08 | 3.71 | 4.04 | 4.04 | 8.89% | 2,156,338 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.67 | 3.71 | 3.71 | 0.27% | 674,200 |
| Aug 15, 2025 | 3.48 | 3.76 | 3.48 | 3.70 | 3.70 | 6.63% | 1,520,438 |