Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China · Delayed Price · Currency is CNY · Price in HKD 3.990
-0.050 (-1.24%)
Jul 10, 2026, 4:00 PM EDT
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.14 | 4.14 | 4.11 | 4.12 | 4.12 | 0.49% | 157,100 |
| Jun 12, 2026 | 4.17 | 4.17 | 4.10 | 4.14 | 4.10 | 0.73% | 57,600 |
| Jun 11, 2026 | 4.23 | 4.23 | 4.06 | 4.11 | 4.07 | -2.61% | 303,300 |
| Jun 10, 2026 | 4.17 | 4.27 | 4.17 | 4.22 | 4.18 | 1.44% | 466,400 |
| Jun 9, 2026 | 4.05 | 4.18 | 4.05 | 4.16 | 4.12 | 3.48% | 357,400 |
| Jun 8, 2026 | 4.08 | 4.08 | 3.95 | 4.02 | 3.98 | -1.23% | 124,200 |
| Jun 5, 2026 | 4.05 | 4.09 | 4.05 | 4.07 | 4.03 | - | 165,600 |
| Jun 4, 2026 | 4.13 | 4.13 | 4.04 | 4.07 | 4.03 | -0.25% | 193,100 |
| Jun 3, 2026 | 4.08 | 4.10 | 4.05 | 4.08 | 4.04 | - | 260,600 |
| Jun 2, 2026 | 4.11 | 4.11 | 4.05 | 4.08 | 4.04 | -0.49% | 45,000 |
| Jun 1, 2026 | 4.03 | 4.14 | 4.00 | 4.10 | 4.06 | - | 231,100 |
| May 29, 2026 | 4.08 | 4.18 | 4.08 | 4.10 | 4.06 | 0.49% | 368,866 |
| May 28, 2026 | 4.01 | 4.09 | 4.01 | 4.08 | 4.04 | 0.49% | 136,066 |
| May 27, 2026 | 4.00 | 4.07 | 4.00 | 4.06 | 4.02 | 0.25% | 117,700 |
| May 26, 2026 | 4.08 | 4.08 | 4.01 | 4.05 | 4.01 | 0.25% | 213,800 |
| May 25, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 4.00 | -0.98% | 171,000 |
| May 22, 2026 | 4.05 | 4.13 | 3.99 | 4.08 | 4.04 | 2.77% | 360,600 |
| May 21, 2026 | 3.98 | 4.02 | 3.96 | 3.97 | 3.93 | -0.50% | 392,800 |
| May 20, 2026 | 4.21 | 4.21 | 3.98 | 3.99 | 3.95 | -5.00% | 628,184 |
| May 19, 2026 | 4.23 | 4.31 | 4.18 | 4.20 | 4.16 | -2.33% | 243,400 |
| May 18, 2026 | 4.28 | 4.39 | 4.18 | 4.30 | 4.26 | 0.47% | 669,883 |
| May 15, 2026 | 4.26 | 4.37 | 4.25 | 4.28 | 4.24 | 0.47% | 505,800 |
| May 14, 2026 | 4.20 | 4.28 | 4.15 | 4.26 | 4.22 | 1.43% | 515,500 |
| May 13, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.16 | -0.24% | 496,700 |
| May 12, 2026 | 4.12 | 4.24 | 4.11 | 4.21 | 4.17 | 2.43% | 879,350 |
| May 11, 2026 | 3.94 | 4.14 | 3.94 | 4.11 | 4.07 | 4.05% | 916,400 |
| May 8, 2026 | 3.92 | 3.96 | 3.90 | 3.95 | 3.91 | 0.77% | 153,100 |
| May 7, 2026 | 3.90 | 3.93 | 3.89 | 3.92 | 3.88 | - | 257,580 |
| May 6, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.88 | -0.25% | 209,600 |
| Apr 30, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.89 | 1.29% | 99,000 |
| Apr 29, 2026 | 3.89 | 3.92 | 3.86 | 3.88 | 3.84 | 0.78% | 52,700 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.82 | 3.85 | 3.81 | -1.79% | 70,400 |