Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 3.870
-0.050 (-1.28%)
Oct 29, 2026, 4:00 PM EDT
SHE:200029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.85 | 3.95 | 3.82 | 3.89 | 3.89 | 0.52% | 98,200 |
| Oct 29, 2026 | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | -1.28% | 60,700 |
| Oct 28, 2026 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 6,300 |
| Oct 27, 2026 | 3.97 | 3.97 | 3.92 | 3.93 | 3.93 | -0.76% | 23,400 |
| Oct 26, 2026 | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | -0.75% | 8,100 |
| Oct 23, 2026 | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 88,700 |
| Oct 22, 2026 | 3.96 | 4.00 | 3.94 | 3.98 | 3.98 | -1.00% | 58,500 |
| Oct 21, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 83,100 |
| Oct 20, 2026 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | - | 111,400 |
| Oct 19, 2026 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | 0.50% | 109,400 |
| Oct 16, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 0.51% | 24,800 |
| Oct 15, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -1.49% | 69,122 |
| Oct 14, 2026 | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | 0.75% | 124,800 |
| Oct 13, 2026 | 4.00 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 160,210 |
| Oct 12, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | - | 61,000 |
| Oct 9, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.99% | 127,800 |
| Oct 8, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -1.22% | 51,800 |
| Sep 30, 2026 | 4.01 | 4.14 | 4.00 | 4.09 | 4.09 | 0.49% | 264,200 |
| Sep 29, 2026 | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | 1.50% | 241,900 |
| Sep 28, 2026 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.74% | 184,600 |
| Sep 24, 2026 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | - | 155,770 |
| Sep 23, 2026 | 4.03 | 4.06 | 4.03 | 4.04 | 4.04 | 0.25% | 196,100 |
| Sep 22, 2026 | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | 0.75% | 536,322 |
| Sep 21, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 169,700 |
| Sep 18, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 198,400 |
| Sep 17, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 218,000 |
| Sep 16, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.25% | 117,300 |
| Sep 15, 2026 | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | -0.50% | 74,800 |
| Sep 14, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | - | 88,100 |
| Sep 11, 2026 | 4.02 | 4.06 | 4.00 | 4.03 | 4.03 | -0.25% | 174,700 |
| Sep 10, 2026 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | 0.50% | 39,900 |
| Sep 9, 2026 | 4.02 | 4.06 | 4.01 | 4.02 | 4.02 | - | 113,200 |
| Sep 8, 2026 | 4.05 | 4.07 | 4.02 | 4.02 | 4.02 | -0.74% | 223,200 |
| Sep 7, 2026 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | 0.25% | 43,100 |
| Sep 4, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 122,500 |
| Sep 3, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | - | 134,300 |
| Sep 2, 2026 | 4.04 | 4.06 | 4.00 | 4.03 | 4.03 | 0.25% | 89,100 |
| Sep 1, 2026 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | -0.25% | 144,800 |
| Aug 31, 2026 | 4.09 | 4.10 | 4.00 | 4.03 | 4.03 | -0.49% | 576,500 |
| Aug 28, 2026 | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | 0.50% | 45,400 |
| Aug 27, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.25% | 57,900 |
| Aug 26, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | -0.74% | 106,100 |
| Aug 25, 2026 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | -0.25% | 64,200 |
| Aug 24, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.06 | 0.25% | 74,500 |
| Aug 21, 2026 | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | - | 163,500 |
| Aug 20, 2026 | 4.04 | 4.12 | 4.00 | 4.05 | 4.05 | 1.00% | 119,100 |
| Aug 19, 2026 | 4.02 | 4.08 | 4.01 | 4.01 | 4.01 | -0.50% | 76,700 |
| Aug 18, 2026 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.89% | 299,300 |
| Aug 17, 2026 | 4.02 | 4.17 | 4.02 | 4.15 | 4.15 | 2.98% | 547,989 |
| Aug 14, 2026 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 70,800 |