Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 4.050
-0.010 (-0.25%)
Aug 25, 2026, 4:00 PM EDT
SHE:200029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | -0.25% | 163,700 |
| Aug 12, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | -0.25% | 176,300 |
| Aug 11, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 84,100 |
| Aug 10, 2026 | 3.98 | 4.02 | 3.97 | 4.02 | 4.02 | - | 46,400 |
| Aug 7, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 47,500 |
| Aug 6, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | -0.25% | 28,100 |
| Aug 5, 2026 | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | 0.25% | 103,300 |
| Aug 4, 2026 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 0.50% | 153,000 |
| Aug 3, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | - | 108,000 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.98 | 3.99 | 3.99 | - | 64,500 |
| Jul 30, 2026 | 3.97 | 4.00 | 3.95 | 3.99 | 3.99 | - | 81,500 |
| Jul 29, 2026 | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 1.27% | 204,022 |
| Jul 28, 2026 | 3.93 | 4.04 | 3.88 | 3.94 | 3.94 | 0.51% | 142,000 |
| Jul 27, 2026 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | 0.51% | 50,000 |
| Jul 24, 2026 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | -0.26% | 114,922 |
| Jul 23, 2026 | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | 0.51% | 104,500 |
| Jul 22, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.78% | 109,200 |
| Jul 21, 2026 | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | -0.77% | 98,600 |
| Jul 20, 2026 | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | -0.26% | 59,400 |
| Jul 17, 2026 | 3.90 | 3.92 | 3.84 | 3.90 | 3.90 | - | 132,700 |
| Jul 16, 2026 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | -0.26% | 74,700 |
| Jul 15, 2026 | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | 0.26% | 171,108 |
| Jul 14, 2026 | 3.96 | 3.97 | 3.88 | 3.90 | 3.90 | -1.76% | 185,700 |
| Jul 13, 2026 | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -0.50% | 38,700 |
| Jul 10, 2026 | 4.01 | 4.03 | 3.95 | 3.99 | 3.99 | -1.24% | 92,900 |
| Jul 9, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 1.25% | 145,900 |
| Jul 8, 2026 | 3.98 | 4.04 | 3.91 | 3.99 | 3.99 | -0.25% | 89,000 |
| Jul 7, 2026 | 4.01 | 4.06 | 3.90 | 4.00 | 4.00 | -1.48% | 82,380 |
| Jul 6, 2026 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | - | 236,500 |
| Jul 3, 2026 | 3.94 | 4.07 | 3.94 | 4.06 | 4.06 | 3.84% | 304,100 |
| Jul 2, 2026 | 3.94 | 3.94 | 3.86 | 3.91 | 3.91 | -0.76% | 63,600 |
| Jul 1, 2026 | 3.88 | 4.05 | 3.82 | 3.94 | 3.94 | 0.77% | 467,280 |
| Jun 30, 2026 | 4.00 | 4.03 | 3.80 | 3.91 | 3.91 | -3.22% | 377,200 |
| Jun 29, 2026 | 4.00 | 4.07 | 4.00 | 4.04 | 4.04 | 0.25% | 80,304 |
| Jun 26, 2026 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 214,100 |
| Jun 25, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.74% | 258,800 |
| Jun 24, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -3.57% | 650,200 |
| Jun 23, 2026 | 4.17 | 4.25 | 4.12 | 4.20 | 4.20 | 0.72% | 326,600 |
| Jun 22, 2026 | 4.24 | 4.24 | 4.10 | 4.17 | 4.17 | -1.42% | 397,784 |
| Jun 18, 2026 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | - | 259,400 |
| Jun 17, 2026 | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | 0.24% | 199,800 |
| Jun 16, 2026 | 4.14 | 4.25 | 4.14 | 4.22 | 4.22 | 2.43% | 586,922 |