Skip to main content
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China flag China · Delayed Price · Currency is CNY
21.32
-0.46 (-2.11%)
Mar 9, 2026, 3:04 PM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5821.7720.7021.3221.32-2.11%6,304,629
Mar 6, 202621.1021.9521.1021.7821.782.74%4,458,613
Mar 5, 202621.4721.6221.0021.2021.200.38%5,037,115
Mar 4, 202621.6621.9420.9421.1221.12-3.34%7,617,808
Mar 3, 202622.8122.9821.7321.8521.85-4.17%7,394,583
Mar 2, 202622.5023.3022.3022.8022.80-1.77%7,373,518
Feb 27, 202623.2523.3622.8623.2123.210.04%4,874,901
Feb 26, 202623.5323.7623.0923.2023.20-1.44%6,151,701
Feb 25, 202623.1023.9723.0523.5423.542.17%8,620,597
Feb 24, 202623.2823.7623.0123.0423.04-0.60%7,300,892
Feb 13, 202623.0323.6922.8823.1823.180.39%7,701,200
Feb 12, 202623.0923.4522.9123.0923.09-0.52%7,452,401
Feb 11, 202621.7823.7521.6223.2123.216.96%15,671,740
Feb 10, 202622.3722.4021.6821.7021.70-2.95%5,886,542
Feb 9, 202622.2222.6121.7722.3622.361.18%9,038,512
Feb 6, 202622.8522.8722.0122.1022.10-4.25%9,123,974
Feb 5, 202622.7623.4822.5223.0823.081.05%12,639,700
Feb 4, 202623.0023.1822.2722.8422.84-0.09%11,254,640
Feb 3, 202622.7822.9921.9822.8622.862.24%12,587,420
Feb 2, 202621.9323.5621.8822.3622.361.27%18,381,100
Jan 30, 202622.0022.7721.3222.0822.080.50%23,907,380
Jan 29, 202620.0521.9719.8221.9721.9710.02%8,565,520
Jan 28, 202620.1020.2519.7219.9719.97-0.75%5,796,060
Jan 27, 202620.6820.7919.9320.1220.12-2.80%6,750,954
Jan 26, 202621.3321.4320.5920.7020.70-3.23%7,263,305
Jan 23, 202621.3621.6021.2521.3921.390.14%5,998,829
Jan 22, 202621.5621.6521.0021.3621.36-0.37%6,730,120
Jan 21, 202621.0121.9020.9821.4421.441.18%8,111,710
Jan 20, 202621.1521.3520.9521.1921.190.24%5,038,610
Jan 19, 202621.2921.6321.0021.1421.14-0.42%5,767,386
Jan 16, 202621.5021.5520.9821.2321.23-0.33%5,053,162
Jan 15, 202621.0021.9020.9621.3021.300.47%6,596,592
Jan 14, 202621.6221.9721.0421.2021.20-1.94%8,173,309
Jan 13, 202622.3122.7221.5621.6221.62-2.52%7,989,892
Jan 12, 202622.8822.9922.0522.1822.18-2.85%8,556,774
Jan 9, 202622.5023.0522.1922.8322.831.15%7,142,931
Jan 8, 202622.1122.8521.9822.5722.572.03%8,071,180
Jan 7, 202622.1323.1322.0822.1222.12-0.05%6,618,080
Jan 6, 202622.1822.7221.9422.1322.13-0.41%6,322,558
Jan 5, 202622.0222.4621.9322.2222.220.91%4,705,260
Dec 31, 202522.3122.5021.7322.0222.02-1.03%4,372,860
Dec 30, 202522.4422.6222.0022.2522.25-1.11%3,975,700
Dec 29, 202523.2023.2622.3922.5022.50-3.27%4,572,329
Dec 26, 202523.0023.6622.9023.2623.260.69%3,880,141
Dec 25, 202523.2723.4523.0123.1023.10-0.99%2,869,764
Dec 24, 202523.4323.4323.0623.3323.330.13%2,842,919
Dec 23, 202523.4723.4923.0023.3023.30-0.55%3,304,065
Dec 22, 202523.6023.7523.0423.4323.430.47%4,432,206
Dec 19, 202522.3423.4422.2523.3223.324.76%6,321,815
Dec 18, 202522.2222.7122.1822.2622.26-0.13%3,076,000
Dec 17, 202521.8622.4521.6222.2922.291.36%5,251,610
Dec 16, 202523.3923.4421.8121.9921.99-5.78%6,825,207
Dec 15, 202523.0723.4522.7323.3423.340.17%3,621,740
Dec 12, 202523.8723.9823.2023.3023.30-2.10%3,893,129
Dec 11, 202524.4424.5923.5623.8023.80-4.07%7,957,678
Dec 10, 202524.7025.2824.0024.8124.812.06%12,513,400
Dec 9, 202523.3725.6223.0824.3124.314.38%13,776,310
Dec 8, 202523.3223.4522.9023.2923.290.13%3,886,325
Dec 5, 202523.4023.6022.6823.2623.26-0.04%4,994,648
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