Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 5.32
-0.33 (-5.84%)
May 21, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.67 | 5.73 | 5.30 | 5.32 | 5.32 | -5.84% | 6,996,600 |
| May 20, 2026 | 5.79 | 5.82 | 5.57 | 5.65 | 5.65 | -3.09% | 7,074,800 |
| May 19, 2026 | 5.76 | 5.86 | 5.63 | 5.83 | 5.83 | 0.17% | 6,664,300 |
| May 18, 2026 | 5.98 | 6.03 | 5.71 | 5.82 | 5.82 | -3.48% | 7,663,200 |
| May 15, 2026 | 6.09 | 6.19 | 5.94 | 6.03 | 6.03 | -0.82% | 10,345,000 |
| May 14, 2026 | 6.10 | 6.24 | 6.02 | 6.08 | 6.08 | 0.33% | 8,082,500 |
| May 13, 2026 | 6.07 | 6.18 | 6.01 | 6.06 | 6.06 | -0.16% | 6,726,900 |
| May 12, 2026 | 6.13 | 6.35 | 6.07 | 6.07 | 6.07 | -1.30% | 11,178,500 |
| May 11, 2026 | 5.67 | 6.15 | 5.67 | 6.15 | 6.15 | 8.66% | 15,929,870 |
| May 8, 2026 | 5.55 | 5.69 | 5.53 | 5.66 | 5.66 | 1.62% | 8,278,150 |
| May 7, 2026 | 5.52 | 5.81 | 5.52 | 5.57 | 5.57 | 0.18% | 11,063,700 |
| May 6, 2026 | 5.70 | 5.78 | 5.28 | 5.56 | 5.56 | -2.63% | 16,341,500 |
| Apr 30, 2026 | 5.80 | 5.97 | 5.12 | 5.71 | 5.71 | -9.94% | 21,088,880 |
| Apr 29, 2026 | 6.63 | 6.67 | 6.26 | 6.34 | 6.34 | -4.37% | 13,582,180 |
| Apr 28, 2026 | 6.53 | 6.73 | 6.43 | 6.63 | 6.63 | -1.34% | 11,112,000 |
| Apr 27, 2026 | 6.46 | 6.72 | 6.39 | 6.72 | 6.72 | 5.33% | 14,674,980 |
| Apr 24, 2026 | 6.10 | 6.44 | 6.10 | 6.38 | 6.38 | 3.07% | 8,747,576 |
| Apr 23, 2026 | 6.05 | 6.35 | 5.91 | 6.19 | 6.19 | 2.15% | 9,131,800 |
| Apr 22, 2026 | 6.19 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 8,118,700 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.17 | 6.20 | 6.20 | -1.90% | 6,496,429 |
| Apr 20, 2026 | 6.10 | 6.46 | 6.06 | 6.32 | 6.32 | 3.44% | 9,204,175 |
| Apr 17, 2026 | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | -0.16% | 4,310,243 |
| Apr 16, 2026 | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | -0.65% | 6,644,000 |
| Apr 15, 2026 | 6.30 | 6.37 | 6.15 | 6.16 | 6.16 | -1.75% | 6,183,600 |
| Apr 14, 2026 | 6.11 | 6.50 | 6.11 | 6.27 | 6.27 | 2.62% | 8,878,600 |
| Apr 13, 2026 | 6.08 | 6.18 | 5.96 | 6.11 | 6.11 | -0.49% | 6,326,700 |
| Apr 10, 2026 | 6.10 | 6.24 | 6.01 | 6.14 | 6.14 | 2.33% | 7,155,200 |
| Apr 9, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | -0.99% | 6,390,100 |
| Apr 8, 2026 | 5.85 | 6.07 | 5.77 | 6.06 | 6.06 | 6.88% | 8,273,300 |
| Apr 7, 2026 | 5.62 | 5.74 | 5.60 | 5.67 | 5.67 | 1.07% | 3,477,900 |
| Apr 3, 2026 | 6.00 | 6.00 | 5.58 | 5.61 | 5.61 | -4.59% | 9,052,000 |
| Apr 2, 2026 | 5.75 | 5.92 | 5.65 | 5.88 | 5.88 | 2.26% | 10,427,300 |
| Apr 1, 2026 | 5.85 | 5.98 | 5.57 | 5.75 | 5.75 | -0.69% | 15,819,100 |
| Mar 31, 2026 | 5.83 | 6.04 | 5.78 | 5.79 | 5.79 | -3.34% | 6,834,100 |
| Mar 30, 2026 | 6.00 | 6.09 | 5.95 | 5.99 | 5.99 | -1.48% | 5,195,800 |
| Mar 27, 2026 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | 0.16% | 5,980,000 |
| Mar 26, 2026 | 6.16 | 6.25 | 6.04 | 6.07 | 6.07 | -1.30% | 8,608,800 |
| Mar 25, 2026 | 5.86 | 6.20 | 5.82 | 6.15 | 6.15 | 6.59% | 12,005,100 |
| Mar 24, 2026 | 5.78 | 5.93 | 5.65 | 5.77 | 5.77 | 1.94% | 8,611,400 |
| Mar 23, 2026 | 5.80 | 5.89 | 5.58 | 5.66 | 5.66 | -3.25% | 9,547,200 |
| Mar 20, 2026 | 6.00 | 6.06 | 5.79 | 5.85 | 5.85 | -2.66% | 9,601,300 |
| Mar 19, 2026 | 6.09 | 6.31 | 5.97 | 6.01 | 6.01 | -2.12% | 11,737,400 |
| Mar 18, 2026 | 6.01 | 6.22 | 5.85 | 6.14 | 6.14 | 1.66% | 10,740,000 |
| Mar 17, 2026 | 6.30 | 6.31 | 5.99 | 6.04 | 6.04 | -2.74% | 8,946,300 |
| Mar 16, 2026 | 6.24 | 6.32 | 6.15 | 6.21 | 6.21 | -1.43% | 8,651,100 |
| Mar 13, 2026 | 6.42 | 6.43 | 6.18 | 6.30 | 6.30 | -1.10% | 12,278,700 |
| Mar 12, 2026 | 6.68 | 6.74 | 6.27 | 6.37 | 6.37 | -5.77% | 18,370,800 |
| Mar 11, 2026 | 6.84 | 6.97 | 6.74 | 6.76 | 6.76 | -1.17% | 9,442,700 |
| Mar 10, 2026 | 6.92 | 6.96 | 6.74 | 6.84 | 6.84 | -1.16% | 10,985,400 |
| Mar 9, 2026 | 6.88 | 7.15 | 6.55 | 6.92 | 6.92 | 1.62% | 18,212,550 |