Skip to main content
ShenZhen Properties & Resources Development (Group) Ltd. (SHE:000011)
China flag China · Delayed Price · Currency is CNY
8.07
-0.20 (-2.42%)
Apr 29, 2026, 3:04 PM CST

SHE:000011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.278.298.068.078.07-2.42%11,296,760
Apr 28, 20268.458.528.248.278.27-2.36%5,157,400
Apr 27, 20268.428.488.198.478.470.36%6,419,902
Apr 24, 20268.418.478.358.448.440.36%3,837,895
Apr 23, 20268.428.498.358.418.41-0.12%3,938,500
Apr 22, 20268.388.448.328.428.420.60%3,255,298
Apr 21, 20268.438.508.308.378.37-0.71%4,216,958
Apr 20, 20268.508.518.318.438.43-0.94%4,834,600
Apr 17, 20268.378.638.378.518.511.43%7,558,101
Apr 16, 20268.308.418.258.398.390.96%3,938,223
Apr 15, 20268.508.528.308.318.31-1.89%4,180,000
Apr 14, 20268.408.528.348.478.471.07%5,343,500
Apr 13, 20268.388.508.328.388.38-0.12%3,149,100
Apr 10, 20268.458.508.358.398.390.36%3,284,100
Apr 9, 20268.518.648.318.368.36-2.68%5,453,610
Apr 8, 20268.338.658.278.598.594.37%6,011,201
Apr 7, 20268.128.248.038.238.231.11%3,842,800
Apr 3, 20268.388.388.108.148.14-3.10%5,246,982
Apr 2, 20268.548.578.228.408.40-2.10%7,854,765
Apr 1, 20268.668.758.518.588.58-0.12%4,913,792
Mar 31, 20268.518.688.468.598.590.94%7,134,101
Mar 30, 20268.428.578.238.518.51-1.05%7,901,110
Mar 27, 20268.618.668.528.608.60-0.46%3,760,110
Mar 26, 20268.658.878.528.648.64-0.12%5,453,600
Mar 25, 20268.608.718.468.658.651.17%4,347,101
Mar 24, 20268.268.568.208.558.555.30%7,404,700
Mar 23, 20268.658.658.048.128.12-6.88%10,222,020
Mar 20, 20269.069.098.708.728.72-2.79%8,097,501
Mar 19, 20269.039.288.928.978.97-0.66%11,922,900
Mar 18, 20269.009.108.889.039.031.46%7,622,973
Mar 17, 20268.759.058.708.908.902.06%9,326,591
Mar 16, 20268.588.768.568.728.721.51%6,167,500
Mar 13, 20268.588.738.518.598.590.94%5,280,001
Mar 12, 20268.598.618.508.518.51-0.82%3,115,700
Mar 11, 20268.578.618.528.588.58-3,180,468
Mar 10, 20268.498.618.458.588.581.66%3,640,100
Mar 9, 20268.458.538.368.448.44-1.40%3,851,578
Mar 6, 20268.328.578.298.568.562.51%4,088,800
Mar 5, 20268.488.508.338.358.350.24%4,440,208
Mar 4, 20268.318.408.248.338.33-0.36%4,596,401
Mar 3, 20268.608.698.358.368.36-2.90%6,929,651
Mar 2, 20268.808.808.508.618.61-3.15%7,854,007
Feb 27, 20268.928.958.858.898.89-0.22%4,644,018
Feb 26, 20269.299.308.908.918.91-3.68%9,390,200
Feb 25, 20269.079.309.069.259.251.98%6,458,800
Feb 24, 20269.119.129.029.079.070.33%4,590,400
Feb 13, 20269.069.209.039.049.04-5,721,201
Feb 12, 20269.239.259.049.049.04-2.06%5,952,000
Feb 11, 20269.179.289.139.239.230.65%4,926,100
Feb 10, 20269.279.309.159.179.17-1.19%5,719,100
Feb 9, 20269.139.319.099.289.282.43%8,443,412
Feb 6, 20269.109.118.979.069.06-0.77%5,406,600
Feb 5, 20269.139.229.109.139.13-0.22%7,278,149
Feb 4, 20268.879.168.819.159.153.39%10,294,500
Feb 3, 20268.818.908.768.858.851.26%4,943,001
Feb 2, 20268.929.058.738.748.74-1.80%7,543,019
Jan 30, 20269.059.118.778.908.90-2.31%9,727,700
Jan 29, 20268.869.198.749.119.112.82%14,371,100
Jan 28, 20268.858.968.788.868.860.11%5,704,200
Jan 27, 20268.999.018.718.858.85-1.56%6,853,833
Jan 26, 20269.059.078.888.998.99-0.99%6,783,901
Jan 23, 20269.049.128.989.089.080.33%6,665,800
Jan 22, 20268.969.068.929.059.051.23%7,842,800
Jan 21, 20268.799.048.798.948.941.02%8,730,001
Jan 20, 20268.758.898.738.858.850.80%6,394,906
Jan 19, 20268.608.788.568.788.782.09%5,490,911
Jan 16, 20268.808.828.578.608.60-1.49%7,115,601
Jan 15, 20268.748.858.698.738.73-0.46%6,241,800
Jan 14, 20268.898.968.688.778.77-1.46%11,127,380
Jan 13, 20269.039.098.908.908.90-1.44%9,155,919
Jan 12, 20269.089.118.989.039.03-0.77%7,225,333
Jan 9, 20269.039.108.959.109.100.44%6,651,124
Jan 8, 20268.949.108.909.069.061.34%5,927,400
Jan 7, 20269.099.108.948.948.94-1.43%5,653,253
Jan 6, 20269.019.129.009.079.070.33%5,459,068
Jan 5, 20268.999.078.969.049.040.33%4,208,000
Dec 31, 20258.969.048.829.019.011.69%5,438,312
Dec 30, 20258.928.988.818.868.86-0.78%4,387,910
Dec 29, 20259.059.068.888.938.93-1.22%4,234,300
Dec 26, 20259.069.139.009.049.04-0.22%4,382,900
Dec 25, 20259.009.098.989.069.060.78%3,618,122
Dec 24, 20259.009.048.938.998.990.11%3,740,213
Dec 23, 20259.079.128.958.988.98-1.10%4,513,600
Dec 22, 20259.169.199.079.089.08-0.98%4,150,150
Dec 19, 20258.939.198.919.179.172.69%6,156,500
Dec 18, 20258.869.018.858.938.930.22%4,305,500
Dec 17, 20258.828.938.738.918.910.11%5,124,500
Dec 16, 20259.039.078.868.908.90-1.44%5,513,723
Dec 15, 20258.949.078.869.039.030.78%4,327,101
Dec 12, 20259.159.178.958.968.96-1.65%6,714,000
Dec 11, 20259.429.479.099.119.11-3.29%8,363,800
Dec 10, 20259.279.529.229.429.421.62%8,780,906
Dec 9, 20259.389.449.249.279.27-1.17%5,804,780
Dec 8, 20259.449.479.369.389.38-0.53%4,563,700
Dec 5, 20259.359.449.259.439.430.86%4,278,800
Dec 4, 20259.519.579.279.359.35-1.68%5,763,400
Dec 3, 20259.639.689.489.519.51-1.04%5,103,500
Dec 2, 20259.669.689.509.619.61-0.72%6,061,000
Dec 1, 20259.919.939.659.689.68-2.42%8,711,835
Nov 28, 20259.939.959.699.929.92-0.50%10,472,930