Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 3.090
-0.120 (-3.74%)
Nov 6, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | -3.74% | 6,597,400 |
| Nov 5, 2026 | 3.06 | 3.26 | 3.06 | 3.21 | 3.21 | 4.56% | 8,027,300 |
| Nov 4, 2026 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | 0.66% | 3,979,600 |
| Nov 3, 2026 | 3.14 | 3.15 | 2.98 | 3.05 | 3.05 | -0.33% | 4,784,200 |
| Nov 2, 2026 | 2.99 | 3.07 | 2.85 | 3.06 | 3.06 | 2.34% | 3,683,500 |
| Oct 30, 2026 | 3.05 | 3.18 | 2.99 | 2.99 | 2.99 | -1.97% | 6,185,300 |
| Oct 29, 2026 | 3.07 | 3.23 | 3.04 | 3.05 | 3.05 | -0.65% | 5,294,800 |
| Oct 28, 2026 | 3.02 | 3.08 | 2.99 | 3.07 | 3.07 | 0.66% | 3,647,600 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.05 | 3.05 | 3.05 | -3.17% | 2,746,300 |
| Oct 26, 2026 | 3.16 | 3.23 | 3.14 | 3.15 | 3.15 | -2.17% | 2,546,600 |
| Oct 23, 2026 | 3.17 | 3.24 | 3.01 | 3.22 | 3.22 | - | 6,389,500 |
| Oct 22, 2026 | 3.30 | 3.35 | 3.18 | 3.22 | 3.22 | -2.42% | 4,201,500 |
| Oct 21, 2026 | 3.22 | 3.35 | 3.19 | 3.30 | 3.30 | 3.45% | 5,743,000 |
| Oct 20, 2026 | 3.17 | 3.27 | 3.14 | 3.19 | 3.19 | 1.27% | 7,455,900 |
| Oct 19, 2026 | 3.29 | 3.29 | 3.11 | 3.15 | 3.15 | -5.41% | 9,602,778 |
| Oct 16, 2026 | 3.51 | 3.55 | 3.29 | 3.33 | 3.33 | -4.86% | 5,947,900 |
| Oct 15, 2026 | 3.57 | 3.62 | 3.49 | 3.50 | 3.50 | -3.85% | 4,006,300 |
| Oct 14, 2026 | 3.64 | 3.69 | 3.56 | 3.64 | 3.64 | - | 2,233,000 |
| Oct 13, 2026 | 3.65 | 3.68 | 3.50 | 3.64 | 3.64 | -0.55% | 3,162,200 |
| Oct 12, 2026 | 3.73 | 3.75 | 3.65 | 3.66 | 3.66 | -1.61% | 2,189,400 |
| Oct 9, 2026 | 3.72 | 3.74 | 3.61 | 3.72 | 3.72 | - | 3,477,600 |
| Oct 8, 2026 | 3.81 | 3.84 | 3.70 | 3.72 | 3.72 | -3.12% | 3,745,900 |
| Sep 30, 2026 | 3.76 | 3.87 | 3.70 | 3.84 | 3.84 | 2.13% | 4,084,600 |
| Sep 29, 2026 | 3.80 | 3.85 | 3.75 | 3.76 | 3.76 | -1.05% | 4,306,265 |
| Sep 28, 2026 | 3.99 | 4.01 | 3.80 | 3.80 | 3.80 | -5.47% | 4,008,900 |
| Sep 24, 2026 | 3.98 | 4.12 | 3.98 | 4.02 | 4.02 | 0.50% | 3,296,401 |
| Sep 23, 2026 | 4.08 | 4.12 | 3.99 | 4.00 | 4.00 | -3.85% | 7,948,400 |
| Sep 22, 2026 | 3.76 | 4.27 | 3.68 | 4.16 | 4.16 | 11.23% | 16,559,490 |
| Sep 21, 2026 | 3.69 | 3.76 | 3.65 | 3.74 | 3.74 | 1.08% | 3,782,900 |
| Sep 18, 2026 | 3.81 | 3.84 | 3.70 | 3.70 | 3.70 | -2.63% | 5,616,600 |
| Sep 17, 2026 | 3.81 | 3.89 | 3.79 | 3.80 | 3.80 | -1.30% | 2,758,400 |
| Sep 16, 2026 | 3.87 | 3.90 | 3.79 | 3.85 | 3.85 | - | 2,398,500 |
| Sep 15, 2026 | 3.98 | 4.00 | 3.84 | 3.85 | 3.85 | -2.78% | 2,947,700 |
| Sep 14, 2026 | 3.84 | 4.02 | 3.82 | 3.96 | 3.96 | 2.59% | 3,345,750 |
| Sep 11, 2026 | 3.91 | 3.93 | 3.82 | 3.86 | 3.86 | -2.28% | 2,294,275 |
| Sep 10, 2026 | 3.86 | 3.96 | 3.84 | 3.95 | 3.95 | 1.28% | 2,565,675 |
| Sep 9, 2026 | 4.02 | 4.05 | 3.89 | 3.90 | 3.90 | -3.70% | 4,628,300 |
| Sep 8, 2026 | 4.08 | 4.11 | 4.02 | 4.05 | 4.05 | -0.74% | 3,258,100 |
| Sep 7, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | 0.25% | 2,085,100 |
| Sep 4, 2026 | 4.06 | 4.13 | 4.03 | 4.07 | 4.07 | 0.49% | 3,001,800 |
| Sep 3, 2026 | 4.11 | 4.14 | 4.02 | 4.05 | 4.05 | -1.70% | 2,970,000 |
| Sep 2, 2026 | 4.07 | 4.17 | 4.04 | 4.12 | 4.12 | 0.49% | 3,207,400 |
| Sep 1, 2026 | 4.06 | 4.20 | 4.05 | 4.10 | 4.10 | 1.23% | 4,341,600 |
| Aug 31, 2026 | 4.14 | 4.22 | 4.01 | 4.05 | 4.05 | -2.41% | 5,112,800 |
| Aug 28, 2026 | 4.02 | 4.25 | 4.00 | 4.15 | 4.15 | 2.98% | 6,201,300 |
| Aug 27, 2026 | 4.09 | 4.10 | 3.95 | 4.03 | 4.03 | -1.95% | 5,160,300 |
| Aug 26, 2026 | 4.00 | 4.19 | 3.99 | 4.11 | 4.11 | 2.24% | 5,670,900 |
| Aug 25, 2026 | 3.98 | 4.05 | 3.89 | 4.02 | 4.02 | 0.25% | 5,115,800 |
| Aug 24, 2026 | 4.17 | 4.20 | 3.99 | 4.01 | 4.01 | -5.87% | 8,593,400 |
| Aug 21, 2026 | 4.23 | 4.31 | 4.14 | 4.26 | 4.26 | 0.71% | 5,064,000 |