Skip to main content
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China flag China · Delayed Price · Currency is CNY
20.95
+0.60 (2.95%)
Apr 29, 2026, 3:04 PM CST

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.3221.0920.3220.78-2.11%2,024,927
Apr 28, 202620.6921.0420.0920.3520.35-1.88%5,183,275
Apr 27, 202620.2520.8820.0820.7420.742.83%4,863,059
Apr 24, 202620.3220.4920.0220.1720.17-0.79%3,282,114
Apr 23, 202620.1520.6219.9520.3320.330.94%4,212,527
Apr 22, 202619.8920.2519.8620.1420.141.05%3,310,280
Apr 21, 202620.0520.1119.7519.9319.93-0.15%3,470,646
Apr 20, 202620.3420.4019.9519.9619.96-2.01%3,790,502
Apr 17, 202620.2020.5819.9420.3720.371.04%4,206,288
Apr 16, 202619.8120.2519.7120.1620.162.18%3,646,701
Apr 15, 202620.0020.2019.7119.7319.73-1.15%2,863,300
Apr 14, 202620.0820.2019.5719.9619.960.50%4,638,285
Apr 13, 202620.3020.5519.8019.8619.86-2.50%4,391,700
Apr 10, 202620.2020.6220.0420.3720.371.80%3,364,246
Apr 9, 202620.1720.1919.7620.0120.01-0.69%3,516,032
Apr 8, 202619.3920.3519.3620.1520.155.61%6,552,622
Apr 7, 202619.2719.4818.9119.0819.08-0.99%3,742,000
Apr 3, 202619.8019.8019.0019.2719.27-1.28%4,169,969
Apr 2, 202619.3819.6618.9719.5219.520.51%4,788,563
Apr 1, 202619.3519.5019.2019.4219.421.57%2,590,309
Mar 31, 202619.5419.6719.1219.1219.12-1.65%3,267,180
Mar 30, 202618.9419.6918.7219.4419.441.20%4,341,500
Mar 27, 202619.0219.3018.7219.2119.210.89%2,597,802
Mar 26, 202619.6219.7818.9119.0419.04-3.15%3,344,781
Mar 25, 202619.2919.9419.2719.6619.661.92%5,919,329
Mar 24, 202618.8919.3018.5119.2919.293.71%6,918,340
Mar 23, 202619.4519.4517.7018.6018.60-5.30%7,660,625
Mar 20, 202620.3520.4219.5019.6419.64-3.01%5,706,026
Mar 19, 202620.7720.7820.1120.2520.25-3.20%4,542,496
Mar 18, 202620.8921.0020.5220.9220.920.58%3,138,384
Mar 17, 202621.2021.3120.7820.8020.80-1.14%3,813,209
Mar 16, 202620.7021.3920.6321.0421.041.99%4,491,125
Mar 13, 202620.8921.2420.6120.6320.63-1.15%3,247,389
Mar 12, 202621.8721.8720.7720.8720.87-4.09%5,075,956
Mar 11, 202621.9722.0421.6521.7621.76-1.05%3,484,059
Mar 10, 202621.6222.0721.3521.9921.993.14%3,883,801
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