ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China
· Delayed Price · Currency is CNY 8.57
+0.13 (1.54%)
Mar 10, 2026, 2:25 PM CST
SHE:000011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.45 | 8.53 | 8.36 | 8.44 | 8.44 | -1.40% | 3,851,578 |
| Mar 6, 2026 | 8.32 | 8.57 | 8.29 | 8.56 | 8.56 | 2.51% | 4,088,800 |
| Mar 5, 2026 | 8.48 | 8.50 | 8.33 | 8.35 | 8.35 | 0.24% | 4,440,208 |
| Mar 4, 2026 | 8.31 | 8.40 | 8.24 | 8.33 | 8.33 | -0.36% | 4,596,401 |
| Mar 3, 2026 | 8.60 | 8.69 | 8.35 | 8.36 | 8.36 | -2.90% | 6,929,651 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.50 | 8.61 | 8.61 | -3.15% | 7,854,007 |
| Feb 27, 2026 | 8.92 | 8.95 | 8.85 | 8.89 | 8.89 | -0.22% | 4,644,018 |
| Feb 26, 2026 | 9.29 | 9.30 | 8.90 | 8.91 | 8.91 | -3.68% | 9,390,200 |
| Feb 25, 2026 | 9.07 | 9.30 | 9.06 | 9.25 | 9.25 | 1.98% | 6,458,800 |
| Feb 24, 2026 | 9.11 | 9.12 | 9.02 | 9.07 | 9.07 | 0.33% | 4,590,400 |
| Feb 13, 2026 | 9.06 | 9.20 | 9.03 | 9.04 | 9.04 | - | 5,721,201 |
| Feb 12, 2026 | 9.23 | 9.25 | 9.04 | 9.04 | 9.04 | -2.06% | 5,952,000 |
| Feb 11, 2026 | 9.17 | 9.28 | 9.13 | 9.23 | 9.23 | 0.65% | 4,926,100 |
| Feb 10, 2026 | 9.27 | 9.30 | 9.15 | 9.17 | 9.17 | -1.19% | 5,719,100 |
| Feb 9, 2026 | 9.13 | 9.31 | 9.09 | 9.28 | 9.28 | 2.43% | 8,443,412 |
| Feb 6, 2026 | 9.10 | 9.11 | 8.97 | 9.06 | 9.06 | -0.77% | 5,406,600 |
| Feb 5, 2026 | 9.13 | 9.22 | 9.10 | 9.13 | 9.13 | -0.22% | 7,278,149 |
| Feb 4, 2026 | 8.87 | 9.16 | 8.81 | 9.15 | 9.15 | 3.39% | 10,294,500 |
| Feb 3, 2026 | 8.81 | 8.90 | 8.76 | 8.85 | 8.85 | 1.26% | 4,943,001 |
| Feb 2, 2026 | 8.92 | 9.05 | 8.73 | 8.74 | 8.74 | -1.80% | 7,543,019 |
| Jan 30, 2026 | 9.05 | 9.11 | 8.77 | 8.90 | 8.90 | -2.31% | 9,727,700 |
| Jan 29, 2026 | 8.86 | 9.19 | 8.74 | 9.11 | 9.11 | 2.82% | 14,371,100 |
| Jan 28, 2026 | 8.85 | 8.96 | 8.78 | 8.86 | 8.86 | 0.11% | 5,704,200 |
| Jan 27, 2026 | 8.99 | 9.01 | 8.71 | 8.85 | 8.85 | -1.56% | 6,853,833 |
| Jan 26, 2026 | 9.05 | 9.07 | 8.88 | 8.99 | 8.99 | -0.99% | 6,783,901 |
| Jan 23, 2026 | 9.04 | 9.12 | 8.98 | 9.08 | 9.08 | 0.33% | 6,665,800 |
| Jan 22, 2026 | 8.96 | 9.06 | 8.92 | 9.05 | 9.05 | 1.23% | 7,842,800 |
| Jan 21, 2026 | 8.79 | 9.04 | 8.79 | 8.94 | 8.94 | 1.02% | 8,730,001 |
| Jan 20, 2026 | 8.75 | 8.89 | 8.73 | 8.85 | 8.85 | 0.80% | 6,394,906 |
| Jan 19, 2026 | 8.60 | 8.78 | 8.56 | 8.78 | 8.78 | 2.09% | 5,490,911 |
| Jan 16, 2026 | 8.80 | 8.82 | 8.57 | 8.60 | 8.60 | -1.49% | 7,115,601 |
| Jan 15, 2026 | 8.74 | 8.85 | 8.69 | 8.73 | 8.73 | -0.46% | 6,241,800 |
| Jan 14, 2026 | 8.89 | 8.96 | 8.68 | 8.77 | 8.77 | -1.46% | 11,127,380 |
| Jan 13, 2026 | 9.03 | 9.09 | 8.90 | 8.90 | 8.90 | -1.44% | 9,155,919 |
| Jan 12, 2026 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | -0.77% | 7,225,333 |
| Jan 9, 2026 | 9.03 | 9.10 | 8.95 | 9.10 | 9.10 | 0.44% | 6,651,124 |
| Jan 8, 2026 | 8.94 | 9.10 | 8.90 | 9.06 | 9.06 | 1.34% | 5,927,400 |
| Jan 7, 2026 | 9.09 | 9.10 | 8.94 | 8.94 | 8.94 | -1.43% | 5,653,253 |
| Jan 6, 2026 | 9.01 | 9.12 | 9.00 | 9.07 | 9.07 | 0.33% | 5,459,068 |
| Jan 5, 2026 | 8.99 | 9.07 | 8.96 | 9.04 | 9.04 | 0.33% | 4,208,000 |
| Dec 31, 2025 | 8.96 | 9.04 | 8.82 | 9.01 | 9.01 | 1.69% | 5,438,312 |
| Dec 30, 2025 | 8.92 | 8.98 | 8.81 | 8.86 | 8.86 | -0.78% | 4,387,910 |
| Dec 29, 2025 | 9.05 | 9.06 | 8.88 | 8.93 | 8.93 | -1.22% | 4,234,300 |
| Dec 26, 2025 | 9.06 | 9.13 | 9.00 | 9.04 | 9.04 | -0.22% | 4,382,900 |
| Dec 25, 2025 | 9.00 | 9.09 | 8.98 | 9.06 | 9.06 | 0.78% | 3,618,122 |
| Dec 24, 2025 | 9.00 | 9.04 | 8.93 | 8.99 | 8.99 | 0.11% | 3,740,213 |
| Dec 23, 2025 | 9.07 | 9.12 | 8.95 | 8.98 | 8.98 | -1.10% | 4,513,600 |
| Dec 22, 2025 | 9.16 | 9.19 | 9.07 | 9.08 | 9.08 | -0.98% | 4,150,150 |
| Dec 19, 2025 | 8.93 | 9.19 | 8.91 | 9.17 | 9.17 | 2.69% | 6,156,500 |
| Dec 18, 2025 | 8.86 | 9.01 | 8.85 | 8.93 | 8.93 | 0.22% | 4,305,500 |
| Dec 17, 2025 | 8.82 | 8.93 | 8.73 | 8.91 | 8.91 | 0.11% | 5,124,500 |
| Dec 16, 2025 | 9.03 | 9.07 | 8.86 | 8.90 | 8.90 | -1.44% | 5,513,723 |
| Dec 15, 2025 | 8.94 | 9.07 | 8.86 | 9.03 | 9.03 | 0.78% | 4,327,101 |
| Dec 12, 2025 | 9.15 | 9.17 | 8.95 | 8.96 | 8.96 | -1.65% | 6,714,000 |
| Dec 11, 2025 | 9.42 | 9.47 | 9.09 | 9.11 | 9.11 | -3.29% | 8,363,800 |
| Dec 10, 2025 | 9.27 | 9.52 | 9.22 | 9.42 | 9.42 | 1.62% | 8,780,906 |
| Dec 9, 2025 | 9.38 | 9.44 | 9.24 | 9.27 | 9.27 | -1.17% | 5,804,780 |
| Dec 8, 2025 | 9.44 | 9.47 | 9.36 | 9.38 | 9.38 | -0.53% | 4,563,700 |
| Dec 5, 2025 | 9.35 | 9.44 | 9.25 | 9.43 | 9.43 | 0.86% | 4,278,800 |
| Dec 4, 2025 | 9.51 | 9.57 | 9.27 | 9.35 | 9.35 | -1.68% | 5,763,400 |
| Dec 3, 2025 | 9.63 | 9.68 | 9.48 | 9.51 | 9.51 | -1.04% | 5,103,500 |
| Dec 2, 2025 | 9.66 | 9.68 | 9.50 | 9.61 | 9.61 | -0.72% | 6,061,000 |
| Dec 1, 2025 | 9.91 | 9.93 | 9.65 | 9.68 | 9.68 | -2.42% | 8,711,835 |
| Nov 28, 2025 | 9.93 | 9.95 | 9.69 | 9.92 | 9.92 | -0.50% | 10,472,930 |
| Nov 27, 2025 | 9.79 | 10.23 | 9.63 | 9.97 | 9.97 | 1.22% | 14,645,026 |
| Nov 26, 2025 | 9.87 | 10.04 | 9.73 | 9.85 | 9.85 | -0.81% | 9,308,705 |
| Nov 25, 2025 | 9.72 | 9.94 | 9.61 | 9.93 | 9.93 | 2.80% | 7,056,940 |
| Nov 24, 2025 | 9.55 | 9.74 | 9.54 | 9.66 | 9.66 | 1.68% | 7,619,600 |
| Nov 21, 2025 | 9.88 | 10.08 | 9.49 | 9.50 | 9.50 | -4.62% | 10,971,260 |
| Nov 20, 2025 | 9.86 | 10.05 | 9.75 | 9.96 | 9.96 | 1.22% | 9,804,900 |
| Nov 19, 2025 | 10.18 | 10.19 | 9.76 | 9.84 | 9.84 | -3.34% | 11,315,030 |
| Nov 18, 2025 | 10.41 | 10.44 | 10.06 | 10.18 | 10.18 | -2.40% | 11,202,800 |
| Nov 17, 2025 | 10.38 | 10.45 | 10.23 | 10.43 | 10.43 | 0.29% | 10,000,000 |
| Nov 14, 2025 | 10.20 | 10.55 | 10.16 | 10.40 | 10.40 | 1.76% | 12,334,170 |
| Nov 13, 2025 | 10.29 | 10.33 | 10.02 | 10.22 | 10.22 | -1.26% | 10,923,880 |
| Nov 12, 2025 | 10.25 | 10.50 | 10.23 | 10.35 | 10.35 | 0.78% | 13,018,270 |
| Nov 11, 2025 | 10.12 | 10.29 | 10.10 | 10.27 | 10.27 | 1.58% | 10,981,310 |
| Nov 10, 2025 | 10.20 | 10.26 | 10.09 | 10.11 | 10.11 | -0.59% | 11,091,300 |
| Nov 7, 2025 | 10.21 | 10.28 | 10.11 | 10.17 | 10.17 | -1.26% | 11,717,250 |
| Nov 6, 2025 | 10.45 | 10.47 | 10.27 | 10.30 | 10.30 | -1.53% | 12,069,750 |
| Nov 5, 2025 | 10.30 | 10.47 | 10.22 | 10.46 | 10.46 | 0.19% | 13,317,200 |
| Nov 4, 2025 | 10.62 | 10.66 | 10.30 | 10.44 | 10.44 | -2.70% | 17,021,700 |
| Nov 3, 2025 | 10.90 | 11.05 | 10.45 | 10.73 | 10.73 | -3.85% | 23,348,670 |
| Oct 31, 2025 | 11.07 | 11.41 | 11.00 | 11.16 | 11.16 | 1.64% | 28,813,040 |
| Oct 30, 2025 | 11.16 | 11.31 | 10.72 | 10.98 | 10.98 | -1.70% | 30,460,820 |
| Oct 29, 2025 | 11.34 | 11.64 | 11.08 | 11.17 | 11.17 | 0.99% | 44,876,080 |
| Oct 28, 2025 | 10.12 | 11.06 | 9.93 | 11.06 | 11.06 | 10.05% | 36,578,560 |
| Oct 27, 2025 | 10.29 | 10.46 | 10.00 | 10.05 | 10.05 | -2.90% | 23,720,670 |
| Oct 24, 2025 | 11.00 | 11.07 | 10.22 | 10.35 | 10.35 | -8.41% | 45,946,950 |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 10.03% | 9,827,008 |
| Oct 22, 2025 | 10.05 | 10.50 | 9.99 | 10.27 | 10.27 | 2.39% | 25,002,520 |
| Oct 21, 2025 | 9.78 | 10.08 | 9.66 | 10.03 | 10.03 | 3.30% | 19,132,440 |
| Oct 20, 2025 | 9.94 | 10.00 | 9.66 | 9.71 | 9.71 | -0.51% | 14,529,300 |
| Oct 17, 2025 | 10.05 | 10.08 | 9.73 | 9.76 | 9.76 | -2.89% | 27,701,220 |
| Oct 16, 2025 | 9.39 | 10.36 | 9.33 | 10.05 | 10.05 | 6.69% | 39,379,190 |
| Oct 15, 2025 | 9.76 | 9.78 | 9.36 | 9.42 | 9.42 | -3.78% | 15,076,100 |
| Oct 14, 2025 | 10.03 | 10.29 | 9.68 | 9.79 | 9.79 | -0.61% | 22,880,360 |
| Oct 13, 2025 | 9.35 | 10.20 | 9.26 | 9.85 | 9.85 | 3.47% | 31,381,820 |
| Oct 10, 2025 | 9.11 | 9.67 | 9.06 | 9.52 | 9.52 | 4.27% | 21,593,610 |
| Oct 9, 2025 | 9.30 | 9.33 | 8.90 | 9.13 | 9.13 | -1.83% | 14,286,010 |