Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 3.900
-0.150 (-3.70%)
At close: Nov 21, 2025
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |