Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 4.580
-0.060 (-1.29%)
Jun 11, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.07 | 5.28 | 5.01 | 5.04 | 5.04 | -1.37% | 6,052,700 |
| Jun 3, 2026 | 5.16 | 5.28 | 4.96 | 5.11 | 5.11 | -0.97% | 11,162,800 |
| Jun 2, 2026 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | -3.37% | 6,009,200 |
| Jun 1, 2026 | 5.07 | 5.37 | 5.07 | 5.34 | 5.34 | 2.30% | 6,947,900 |
| May 29, 2026 | 5.24 | 5.44 | 5.15 | 5.22 | 5.22 | -0.38% | 4,609,100 |
| May 28, 2026 | 5.22 | 5.29 | 5.11 | 5.24 | 5.24 | -0.57% | 5,107,300 |
| May 27, 2026 | 5.35 | 5.35 | 5.18 | 5.27 | 5.27 | -1.13% | 3,766,600 |
| May 26, 2026 | 5.44 | 5.44 | 5.26 | 5.33 | 5.33 | -0.74% | 4,483,000 |
| May 25, 2026 | 5.62 | 5.62 | 5.34 | 5.37 | 5.37 | -3.24% | 6,794,800 |
| May 22, 2026 | 5.39 | 5.61 | 5.38 | 5.55 | 5.55 | 4.32% | 6,235,700 |
| 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 |