Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 4.070
+0.020 (0.49%)
Sep 4, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.31 | 4.32 | 4.21 | 4.23 | 4.23 | -2.76% | 6,338,500 |
| Aug 19, 2026 | 4.29 | 4.53 | 4.18 | 4.35 | 4.35 | 0.23% | 11,441,900 |
| Aug 18, 2026 | 4.54 | 4.55 | 4.28 | 4.34 | 4.34 | -5.24% | 11,189,300 |
| Aug 17, 2026 | 4.38 | 4.78 | 4.38 | 4.58 | 4.58 | 2.46% | 12,205,100 |
| 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 |