Skip to main content
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China flag China · Delayed Price · Currency is CNY
23.26
-0.01 (-0.04%)
At close: Dec 5, 2025

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0323.6022.6823.26--0.04%5,027,748
Dec 4, 202523.0323.2922.5723.2723.271.22%5,497,505
Dec 3, 202523.7723.8922.9322.9922.99-3.32%5,152,608
Dec 2, 202524.3824.4023.7123.7823.78-2.26%3,091,413
Dec 1, 202524.6024.7024.3224.3324.33-0.90%2,799,300
Nov 28, 202524.2724.6124.0924.5524.551.20%3,189,601
Nov 27, 202524.8024.8424.2624.2624.26-2.14%2,850,389
Nov 26, 202524.6225.0224.4224.7924.790.98%4,055,427
Nov 25, 202524.2524.8024.0324.5524.551.24%4,728,601
Nov 24, 202524.4125.2124.1624.2524.25-0.66%4,021,790
Nov 21, 202525.0025.5524.3824.4124.41-3.86%5,489,918
Nov 20, 202525.2826.2524.9125.3925.390.83%8,260,243
Nov 19, 202525.1725.4824.5525.1825.180.08%5,764,788
Nov 18, 202525.1525.3824.6525.1625.16-0.16%5,631,882
Nov 17, 202525.4025.4024.5325.2025.20-1.10%6,685,495
Nov 14, 202526.1926.4025.3725.4825.48-3.41%7,147,826
Nov 13, 202527.1327.1326.2626.3826.38-2.58%5,171,049
Nov 12, 202527.3827.5326.9927.0827.08-1.38%2,929,643
Nov 11, 202528.1128.4027.4627.4627.46-1.86%3,048,483
Nov 10, 202528.2528.8527.2027.9827.98-1.13%5,398,747
Nov 7, 202528.8729.4328.2028.3028.30-1.74%4,209,294
Nov 6, 202529.1029.1928.3128.8028.80-1.30%3,942,145
Nov 5, 202528.2329.2128.1929.1829.182.35%3,880,312
Nov 4, 202528.5728.7528.3028.5128.51-0.21%2,599,865
Nov 3, 202528.8428.9027.8328.5728.57-0.38%5,059,115
Oct 31, 202528.5129.3728.4528.6828.681.16%5,104,594
Oct 30, 202529.2729.3928.3328.3528.35-2.68%5,030,001
Oct 29, 202529.6029.8328.9529.1329.13-0.95%3,930,617
Oct 28, 202528.7029.7828.6329.4129.412.47%5,786,181
Oct 27, 202528.8229.1828.4428.7028.701.20%5,161,850
Oct 24, 202528.8629.2728.1628.3628.36-3.64%6,325,934
Oct 23, 202531.4031.4029.1129.4329.431.98%7,918,594
Oct 22, 202527.4029.3727.2028.8628.865.06%8,642,429
Oct 21, 202526.9028.2926.7027.4727.47-6.98%10,223,220
Oct 20, 202529.0029.6828.5129.5329.533.25%4,810,508
Oct 17, 202529.0029.3828.5528.6028.60-1.65%3,339,747
Oct 16, 202529.1229.8828.8429.0829.08-0.65%4,084,240
Oct 15, 202529.1629.3228.4229.2729.271.11%4,477,361
Oct 14, 202530.0230.4928.8828.9528.95-2.43%6,686,643
Oct 13, 202528.6630.8028.4029.6729.670.37%7,330,490
Oct 10, 202529.5130.3529.1829.5629.56-2.18%8,803,986
Oct 9, 202533.0033.1930.2230.2230.22-10.01%11,273,150
Sep 30, 202531.7634.0031.2633.5833.585.60%13,399,570
Sep 29, 202530.8032.3829.8231.8031.803.82%10,853,100
Sep 26, 202529.8531.5029.2030.6330.634.04%11,942,260
Sep 25, 202528.7529.9028.4029.4429.442.69%10,220,350
Sep 24, 202528.4929.4528.3028.6728.670.46%9,447,898
Sep 23, 202528.0928.7927.2628.5428.541.57%6,581,929
Sep 22, 202528.1028.2727.4128.1028.10-0.85%5,180,412
Sep 19, 202527.8829.1027.3628.3428.341.61%7,460,504
Sep 18, 202527.5029.3527.3927.8927.891.46%11,258,240
Sep 17, 202527.3927.9227.0527.4927.49-0.47%6,135,523
Sep 16, 202527.6227.9427.2727.6227.620.07%4,174,151
Sep 15, 202528.0228.2527.0527.6027.60-1.85%6,386,964
Sep 12, 202528.3028.8727.8528.1228.120.61%5,905,017
Sep 11, 202527.5428.0627.2527.9527.951.64%4,764,268
Sep 10, 202527.1827.8827.1827.5027.501.18%4,926,153
Sep 9, 202527.6427.7426.9227.1827.18-1.63%5,456,279
Sep 8, 202528.7128.8627.4327.6327.63-2.13%8,813,499
Sep 5, 202527.0728.2327.0728.2328.234.79%7,104,489
Sep 4, 202528.0828.3726.6026.9426.94-4.06%9,229,497
Sep 3, 202528.1228.8827.9128.0828.08-0.07%6,161,839
Sep 2, 202529.1329.4627.8528.1028.10-3.80%9,563,020
Sep 1, 202528.1929.9827.8829.2129.211.92%9,472,415
Aug 29, 202528.7029.1728.3028.6628.66-1.44%9,563,331
Aug 28, 202528.0230.6526.8829.0829.08-2.32%17,471,260
Aug 27, 202529.9831.3829.7729.7729.77-10.01%16,286,440
Aug 26, 202529.7733.0829.2133.0833.0810.01%15,546,360
Aug 25, 202527.5230.1327.0130.0730.079.27%12,572,860
Aug 22, 202526.0927.9226.0827.5227.525.89%9,816,471
Aug 21, 202526.2026.5025.6925.9925.99-1.03%9,568,089
Aug 20, 202524.6126.7124.2226.2626.267.18%10,767,440
Aug 19, 202524.6025.4424.3224.5024.500.29%7,111,328
Aug 18, 202524.3324.6723.6624.4324.431.54%9,771,020
Aug 15, 202522.2624.3322.0324.0624.068.38%10,105,130
Aug 14, 202522.7623.2322.0022.2022.20-2.67%10,154,870
Aug 13, 202522.6922.9822.4822.8122.811.02%8,990,357
Aug 12, 202521.5723.2521.5122.5822.585.27%13,390,470
Aug 11, 202520.8621.6420.6121.4521.452.34%7,723,122
Aug 8, 202520.7921.0620.5620.9620.961.65%5,361,400
Aug 7, 202520.1821.0420.0820.6220.622.08%6,590,999
Aug 6, 202520.0720.3419.9820.2020.200.65%4,541,094
Aug 5, 202519.5020.3019.3720.0720.072.40%8,025,328
Aug 4, 202518.7119.6018.3619.6019.604.26%7,044,904
Aug 1, 202518.8519.1718.7318.8018.80-0.27%3,473,902
Jul 31, 202518.8419.2318.8118.8518.85-0.21%3,416,559
Jul 30, 202519.0219.2718.8118.8918.89-1.41%4,532,100
Jul 29, 202519.0019.2618.8919.1619.161.38%4,592,812
Jul 28, 202519.1619.3618.8918.9018.90-1.36%4,819,801
Jul 25, 202519.0119.3318.8919.1619.160.63%4,224,610
Jul 24, 202519.0619.3018.9719.0419.04-0.10%3,702,766
Jul 23, 202519.1919.4719.0219.0619.06-1.24%3,799,943
Jul 22, 202519.2219.5819.1619.3019.300.21%4,785,453
Jul 21, 202518.8819.4418.8319.2619.261.90%5,097,112
Jul 18, 202518.8719.0518.8318.9018.900.05%3,269,258
Jul 17, 202518.8119.1018.6818.8918.89-4,656,149
Jul 16, 202519.5919.5918.8718.8918.89-4.50%10,411,230
Jul 15, 202519.1320.4718.9219.7819.783.02%12,894,550
Jul 14, 202519.5819.7219.0019.2019.20-2.59%10,755,740
Jul 11, 202520.5120.5119.5419.7119.71-3.99%15,639,810