Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 4.470
-0.170 (-3.66%)
Aug 14, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.68 | 4.74 | 4.41 | 4.47 | 4.47 | -3.66% | 13,127,900 |
| Aug 13, 2026 | 4.87 | 4.88 | 4.61 | 4.64 | 4.64 | -7.20% | 19,797,775 |
| Aug 12, 2026 | 4.34 | 5.25 | 4.29 | 5.00 | 5.00 | 14.16% | 26,908,660 |
| Aug 11, 2026 | 4.14 | 4.51 | 4.04 | 4.38 | 4.38 | 5.54% | 11,085,500 |
| Aug 10, 2026 | 4.03 | 4.23 | 3.98 | 4.15 | 4.15 | 2.98% | 5,657,000 |
| Aug 7, 2026 | 4.18 | 4.19 | 4.00 | 4.03 | 4.03 | -3.36% | 6,655,610 |
| Aug 6, 2026 | 4.29 | 4.36 | 4.15 | 4.17 | 4.17 | -3.47% | 5,054,400 |
| Aug 5, 2026 | 4.11 | 4.47 | 4.06 | 4.32 | 4.32 | 4.10% | 9,661,700 |
| Aug 4, 2026 | 3.88 | 4.16 | 3.85 | 4.15 | 4.15 | 7.79% | 9,535,816 |
| Aug 3, 2026 | 3.90 | 3.96 | 3.82 | 3.85 | 3.85 | -0.52% | 4,694,716 |
| Jul 31, 2026 | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | 1.57% | 3,500,500 |
| Jul 30, 2026 | 3.89 | 4.07 | 3.79 | 3.81 | 3.81 | -1.80% | 6,376,900 |
| Jul 29, 2026 | 3.65 | 3.92 | 3.65 | 3.88 | 3.88 | 6.01% | 6,240,200 |
| Jul 28, 2026 | 3.80 | 3.84 | 3.66 | 3.66 | 3.66 | -4.94% | 6,258,500 |
| Jul 27, 2026 | 3.99 | 4.01 | 3.70 | 3.85 | 3.85 | -0.26% | 6,441,600 |
| Jul 24, 2026 | 4.00 | 4.10 | 3.83 | 3.86 | 3.86 | -1.78% | 6,473,400 |
| Jul 23, 2026 | 3.60 | 4.04 | 3.56 | 3.93 | 3.93 | 7.08% | 10,537,500 |
| Jul 22, 2026 | 3.46 | 3.98 | 3.46 | 3.67 | 3.67 | 3.97% | 10,107,500 |
| Jul 21, 2026 | 3.36 | 3.55 | 3.15 | 3.53 | 3.53 | 2.92% | 8,954,400 |
| Jul 20, 2026 | 3.71 | 3.82 | 3.31 | 3.43 | 3.43 | -8.78% | 8,866,400 |
| Jul 17, 2026 | 4.05 | 4.09 | 3.72 | 3.76 | 3.76 | -8.07% | 6,769,400 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.02 | 4.09 | 4.09 | -2.62% | 4,755,800 |
| Jul 15, 2026 | 4.32 | 4.36 | 4.18 | 4.20 | 4.20 | -3.45% | 4,128,176 |
| Jul 14, 2026 | 4.19 | 4.39 | 4.19 | 4.35 | 4.35 | 0.46% | 3,516,300 |
| Jul 13, 2026 | 4.50 | 4.51 | 4.28 | 4.33 | 4.33 | -3.99% | 3,772,000 |
| Jul 10, 2026 | 4.45 | 4.57 | 4.43 | 4.51 | 4.51 | -0.22% | 3,439,300 |
| Jul 9, 2026 | 4.61 | 4.66 | 4.48 | 4.52 | 4.52 | -2.16% | 4,086,100 |
| Jul 8, 2026 | 4.49 | 4.75 | 4.41 | 4.62 | 4.62 | 2.44% | 4,552,500 |
| Jul 7, 2026 | 4.62 | 4.62 | 4.41 | 4.51 | 4.51 | -2.38% | 3,856,200 |
| Jul 6, 2026 | 4.56 | 4.80 | 4.51 | 4.62 | 4.62 | 1.09% | 6,512,500 |
| Jul 3, 2026 | 4.62 | 4.71 | 4.53 | 4.57 | 4.57 | -1.08% | 4,767,900 |
| Jul 2, 2026 | 4.58 | 4.93 | 4.52 | 4.62 | 4.62 | 0.22% | 9,330,700 |
| Jul 1, 2026 | 4.44 | 4.66 | 4.43 | 4.61 | 4.61 | 3.13% | 7,557,275 |
| Jun 30, 2026 | 4.50 | 4.63 | 4.37 | 4.47 | 4.47 | -1.11% | 7,711,565 |
| Jun 29, 2026 | 4.58 | 4.66 | 4.41 | 4.52 | 4.52 | -2.80% | 7,102,149 |
| Jun 26, 2026 | 4.74 | 4.83 | 4.55 | 4.65 | 4.65 | -1.27% | 7,735,975 |
| Jun 25, 2026 | 5.18 | 5.29 | 4.65 | 4.71 | 4.71 | -9.42% | 13,424,708 |
| Jun 24, 2026 | 5.24 | 5.33 | 4.98 | 5.20 | 5.20 | -0.76% | 19,828,683 |
| Jun 23, 2026 | 4.42 | 5.24 | 4.42 | 5.24 | 5.24 | 19.91% | 20,896,575 |
| Jun 22, 2026 | 4.49 | 4.50 | 4.18 | 4.37 | 4.37 | -3.74% | 12,298,651 |
| Jun 18, 2026 | 4.62 | 4.69 | 4.53 | 4.54 | 4.54 | -2.78% | 5,554,300 |
| Jun 17, 2026 | 4.71 | 4.85 | 4.63 | 4.67 | 4.67 | -1.68% | 5,914,600 |
| Jun 16, 2026 | 4.56 | 4.83 | 4.55 | 4.75 | 4.75 | 3.49% | 10,552,800 |
| Jun 15, 2026 | 4.57 | 4.77 | 4.53 | 4.59 | 4.59 | 1.32% | 8,595,300 |
| Jun 12, 2026 | 4.66 | 4.72 | 4.52 | 4.53 | 4.53 | -1.09% | 5,791,100 |
| Jun 11, 2026 | 4.64 | 4.79 | 4.56 | 4.58 | 4.58 | -1.29% | 6,250,300 |
| Jun 10, 2026 | 4.80 | 4.81 | 4.60 | 4.64 | 4.64 | -3.33% | 5,713,700 |
| Jun 9, 2026 | 4.81 | 4.89 | 4.77 | 4.80 | 4.80 | - | 3,784,715 |
| Jun 8, 2026 | 4.89 | 4.97 | 4.75 | 4.80 | 4.80 | -3.42% | 6,980,000 |
| Jun 5, 2026 | 5.01 | 5.11 | 4.97 | 4.97 | 4.97 | -1.39% | 5,381,700 |