Shenzhen Division Co.,Ltd. (SHE:300167)
China · Delayed Price · Currency is CNY 4.570
-0.050 (-1.08%)
Jul 3, 2026, 3:04 PM CST
Shenzhen Division Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.74 | 4.74 | 4.53 | 4.56 | - | -1.30% | 3,017,200 |
| 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 |
| 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 |