Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 5.01
+0.07 (1.42%)
At close: Feb 13, 2026
Shenzhen Division Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.95 | 5.16 | 4.95 | 5.01 | 5.01 | 1.42% | 9,590,500 |
| Feb 12, 2026 | 5.04 | 5.06 | 4.92 | 4.94 | 4.94 | -1.98% | 6,726,100 |
| Feb 11, 2026 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -2.33% | 9,515,600 |
| Feb 10, 2026 | 4.91 | 5.29 | 4.91 | 5.16 | 5.16 | 4.67% | 16,602,600 |
| Feb 9, 2026 | 4.93 | 4.99 | 4.90 | 4.93 | 4.93 | 0.61% | 6,277,900 |
| Feb 6, 2026 | 4.81 | 4.93 | 4.79 | 4.90 | 4.90 | 1.03% | 7,483,400 |
| Feb 5, 2026 | 4.76 | 4.87 | 4.73 | 4.85 | 4.85 | 2.11% | 7,793,600 |
| Feb 4, 2026 | 4.69 | 4.80 | 4.69 | 4.75 | 4.75 | 0.21% | 5,108,700 |
| Feb 3, 2026 | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | 1.94% | 5,228,200 |
| Feb 2, 2026 | 4.84 | 4.90 | 4.64 | 4.65 | 4.65 | -3.93% | 7,789,600 |
| Jan 30, 2026 | 4.72 | 4.95 | 4.60 | 4.84 | 4.84 | 2.11% | 11,854,700 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.72 | 4.74 | 4.74 | -5.01% | 11,835,400 |
| Jan 28, 2026 | 4.85 | 5.09 | 4.72 | 4.99 | 4.99 | 2.89% | 13,032,800 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.70 | 4.85 | 4.85 | -1.62% | 8,076,800 |
| Jan 26, 2026 | 5.03 | 5.05 | 4.89 | 4.93 | 4.93 | -2.18% | 10,005,100 |
| Jan 23, 2026 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 6,816,700 |
| Jan 22, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 5,884,300 |
| Jan 21, 2026 | 4.99 | 5.06 | 4.94 | 5.04 | 5.04 | 1.00% | 6,338,425 |
| Jan 20, 2026 | 5.01 | 5.05 | 4.95 | 4.99 | 4.99 | -0.80% | 7,435,100 |
| Jan 19, 2026 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | - | 4,443,700 |
| Jan 16, 2026 | 5.08 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 5,603,000 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.00 | 5.08 | 5.08 | -0.20% | 8,091,300 |
| Jan 14, 2026 | 5.07 | 5.22 | 5.02 | 5.09 | 5.09 | 0.39% | 11,306,670 |
| Jan 13, 2026 | 5.31 | 5.33 | 5.04 | 5.07 | 5.07 | -4.52% | 13,450,800 |
| Jan 12, 2026 | 5.38 | 5.44 | 5.26 | 5.31 | 5.31 | -1.48% | 14,262,100 |
| Jan 9, 2026 | 5.46 | 5.50 | 5.35 | 5.39 | 5.39 | -0.19% | 7,268,800 |
| Jan 8, 2026 | 5.35 | 5.53 | 5.27 | 5.40 | 5.40 | 1.31% | 7,267,100 |
| Jan 7, 2026 | 5.25 | 5.56 | 5.21 | 5.33 | 5.33 | 1.33% | 12,032,400 |
| Jan 6, 2026 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | -0.38% | 7,518,700 |
| Jan 5, 2026 | 5.01 | 5.42 | 4.94 | 5.28 | 5.28 | 6.67% | 13,961,700 |
| Dec 31, 2025 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 4,231,600 |
| Dec 30, 2025 | 4.88 | 5.02 | 4.88 | 4.96 | 4.96 | 0.61% | 4,758,100 |
| Dec 29, 2025 | 5.00 | 5.02 | 4.92 | 4.93 | 4.93 | -1.79% | 5,640,800 |
| Dec 26, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 5.02 | -1.76% | 5,795,900 |
| Dec 25, 2025 | 5.05 | 5.20 | 5.03 | 5.11 | 5.11 | 0.79% | 5,998,275 |
| Dec 24, 2025 | 5.00 | 5.13 | 4.98 | 5.07 | 5.07 | 1.40% | 6,169,400 |
| Dec 23, 2025 | 5.13 | 5.13 | 4.98 | 5.00 | 5.00 | -2.15% | 3,815,000 |
| Dec 22, 2025 | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | -0.20% | 4,633,300 |
| Dec 19, 2025 | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | 0.79% | 5,925,600 |
| Dec 18, 2025 | 4.93 | 5.23 | 4.93 | 5.08 | 5.08 | 1.80% | 8,202,000 |
| Dec 17, 2025 | 5.00 | 5.15 | 4.92 | 4.99 | 4.99 | -0.60% | 6,989,500 |
| Dec 16, 2025 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | - | 5,859,800 |
| Dec 15, 2025 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -1.76% | 6,974,520 |
| Dec 12, 2025 | 5.11 | 5.20 | 4.98 | 5.11 | 5.11 | -0.20% | 8,494,536 |
| Dec 11, 2025 | 5.28 | 5.29 | 5.07 | 5.12 | 5.12 | -2.85% | 7,920,100 |
| Dec 10, 2025 | 5.45 | 5.46 | 5.23 | 5.27 | 5.27 | -3.66% | 8,852,000 |
| Dec 9, 2025 | 5.39 | 5.51 | 5.33 | 5.47 | 5.47 | 1.67% | 4,340,300 |
| Dec 8, 2025 | 5.38 | 5.55 | 5.34 | 5.38 | 5.38 | 0.19% | 5,464,700 |
| Dec 5, 2025 | 5.34 | 5.37 | 5.21 | 5.37 | 5.37 | 1.70% | 3,604,200 |
| Dec 4, 2025 | 5.27 | 5.48 | 5.20 | 5.28 | 5.28 | - | 5,997,400 |