Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 4.080
+0.020 (0.49%)
May 28, 2026, 4:00 PM EDT
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.08 | 4.18 | 4.08 | 4.10 | 4.10 | 0.49% | 368,866 |
| May 28, 2026 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | 0.49% | 136,066 |
| May 27, 2026 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 0.25% | 117,700 |
| May 26, 2026 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | 0.25% | 213,800 |
| May 25, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | -0.98% | 171,000 |
| May 22, 2026 | 4.05 | 4.13 | 3.99 | 4.08 | 4.08 | 2.77% | 360,600 |
| May 21, 2026 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -0.50% | 392,800 |
| May 20, 2026 | 4.21 | 4.21 | 3.98 | 3.99 | 3.99 | -5.00% | 628,184 |
| May 19, 2026 | 4.23 | 4.31 | 4.18 | 4.20 | 4.20 | -2.33% | 243,400 |
| May 18, 2026 | 4.28 | 4.39 | 4.18 | 4.30 | 4.30 | 0.47% | 669,883 |
| May 15, 2026 | 4.26 | 4.37 | 4.25 | 4.28 | 4.28 | 0.47% | 505,800 |
| May 14, 2026 | 4.20 | 4.28 | 4.15 | 4.26 | 4.26 | 1.43% | 515,500 |
| May 13, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.20 | -0.24% | 496,700 |
| May 12, 2026 | 4.12 | 4.24 | 4.11 | 4.21 | 4.21 | 2.43% | 879,350 |
| May 11, 2026 | 3.94 | 4.14 | 3.94 | 4.11 | 4.11 | 4.05% | 916,400 |
| May 8, 2026 | 3.92 | 3.96 | 3.90 | 3.95 | 3.95 | 0.77% | 153,100 |
| May 7, 2026 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | - | 257,580 |
| May 6, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | -0.25% | 209,600 |
| Apr 30, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.29% | 99,000 |
| Apr 29, 2026 | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | 0.78% | 52,700 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -1.79% | 70,400 |
| Apr 27, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -0.25% | 66,800 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -0.25% | 54,400 |
| Apr 23, 2026 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | - | 35,700 |
| Apr 22, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 76,100 |
| Apr 21, 2026 | 3.93 | 3.93 | 3.88 | 3.93 | 3.93 | -0.76% | 171,800 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 63,900 |
| Apr 17, 2026 | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 89,600 |
| Apr 16, 2026 | 3.97 | 3.97 | 3.91 | 3.97 | 3.97 | - | 107,800 |
| Apr 15, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 233,700 |
| Apr 14, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 76,900 |
| Apr 13, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 50,000 |
| Apr 10, 2026 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | 0.51% | 161,400 |
| Apr 9, 2026 | 3.88 | 3.93 | 3.86 | 3.90 | 3.90 | -0.26% | 76,700 |
| Apr 8, 2026 | 3.84 | 3.92 | 3.83 | 3.91 | 3.91 | 4.27% | 370,600 |
| Apr 7, 2026 | 3.82 | 4.00 | 3.75 | 3.75 | 3.75 | -2.34% | 169,900 |
| Apr 3, 2026 | 3.80 | 3.93 | 3.77 | 3.84 | 3.84 | -0.52% | 185,100 |
| Apr 2, 2026 | 3.88 | 3.95 | 3.80 | 3.86 | 3.86 | -2.28% | 149,900 |
| Apr 1, 2026 | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | 1.02% | 41,300 |
| Mar 31, 2026 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | - | 123,200 |
| Mar 30, 2026 | 3.90 | 3.92 | 3.85 | 3.91 | 3.91 | -0.26% | 48,700 |
| Mar 27, 2026 | 3.90 | 3.97 | 3.88 | 3.92 | 3.92 | 0.51% | 99,800 |
| Mar 26, 2026 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | 0.78% | 142,900 |
| Mar 25, 2026 | 3.85 | 3.90 | 3.78 | 3.87 | 3.87 | 0.78% | 141,500 |
| Mar 24, 2026 | 3.83 | 3.87 | 3.78 | 3.84 | 3.84 | 1.59% | 151,401 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.76 | 3.78 | 3.78 | -3.57% | 350,400 |
| Mar 20, 2026 | 4.03 | 4.04 | 3.84 | 3.92 | 3.92 | -2.73% | 543,700 |
| Mar 19, 2026 | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | -1.71% | 294,200 |
| Mar 18, 2026 | 4.19 | 4.19 | 4.07 | 4.10 | 4.10 | -1.20% | 420,000 |
| Mar 17, 2026 | 4.20 | 4.25 | 4.14 | 4.15 | 4.15 | -1.19% | 208,600 |