Skip to main content
Shenzhen Overseas Chinese Town Co.,Ltd. (SHE:000069)
China flag China · Delayed Price · Currency is CNY
2.560
+0.020 (0.79%)
At close: Dec 5, 2025

SHE:000069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.532.572.502.562.560.79%61,709,046
Dec 4, 20252.632.652.522.542.54-3.79%134,849,900
Dec 3, 20252.732.732.632.642.64-2.94%83,899,430
Dec 2, 20252.652.802.612.722.722.26%119,496,800
Dec 1, 20252.652.692.632.662.66-75,825,320
Nov 28, 20252.632.662.572.662.661.14%77,045,220
Nov 27, 20252.662.682.552.632.63-1.87%101,236,600
Nov 26, 20252.702.742.662.682.68-1.11%85,309,550
Nov 25, 20252.662.772.612.712.711.88%136,085,666
Nov 24, 20252.682.742.652.662.66-0.75%140,868,600
Nov 21, 20252.662.822.642.682.68-1.11%224,611,963
Nov 20, 20252.652.752.582.712.713.04%213,855,000
Nov 19, 20252.722.752.602.632.63-3.31%137,034,700
Nov 18, 20252.852.862.692.722.72-4.23%178,523,500
Nov 17, 20252.782.902.772.842.841.79%176,853,900
Nov 14, 20252.802.922.782.792.79-1.06%208,694,800
Nov 13, 20252.782.842.742.822.820.36%282,340,600
Nov 12, 20252.912.922.792.812.81-4.10%467,961,900
Nov 11, 20252.712.932.692.932.9310.15%337,048,900
Nov 10, 20252.482.662.482.662.669.92%257,838,300
Nov 7, 20252.402.462.392.422.420.41%59,403,480
Nov 6, 20252.432.432.392.412.41-0.41%55,294,870
Nov 5, 20252.382.442.372.422.421.68%81,014,340
Nov 4, 20252.402.412.372.382.38-0.83%63,103,500
Nov 3, 20252.402.442.372.402.400.84%66,170,510
Oct 31, 20252.392.422.372.382.38-65,821,300
Oct 30, 20252.392.402.372.382.38-0.42%47,912,600
Oct 29, 20252.402.412.362.392.39-0.83%58,119,500
Oct 28, 20252.432.432.402.412.41-0.41%38,342,380
Oct 27, 20252.432.442.412.422.42-0.41%54,417,900
Oct 24, 20252.472.512.422.432.43-2.41%83,904,500
Oct 23, 20252.522.542.442.492.49-0.80%77,273,010
Oct 22, 20252.462.532.452.512.511.62%104,476,300
Oct 21, 20252.422.492.402.472.472.49%85,290,390
Oct 20, 20252.422.442.402.412.41-59,602,260
Oct 17, 20252.472.512.392.412.41-2.43%95,410,030
Oct 16, 20252.502.512.452.472.47-1.20%68,926,010
Oct 15, 20252.542.572.482.502.50-1.57%93,325,110
Oct 14, 20252.552.612.532.542.54-0.78%99,844,830
Oct 13, 20252.542.592.512.562.56-1.92%87,397,490
Oct 10, 20252.562.642.552.612.611.56%127,538,700
Oct 9, 20252.652.662.522.572.57-3.02%135,876,300
Sep 30, 20252.602.682.562.652.652.71%138,247,700
Sep 29, 20252.542.642.482.582.581.18%121,222,100
Sep 26, 20252.512.642.482.552.551.19%149,206,500
Sep 25, 20252.562.562.482.522.52-1.56%115,170,100
Sep 24, 20252.542.632.512.562.560.39%165,137,100
Sep 23, 20252.652.682.462.552.55-5.56%324,683,100
Sep 22, 20252.482.752.422.702.708.00%445,357,100
Sep 19, 20252.492.522.392.502.500.40%155,502,800
Sep 18, 20252.562.582.462.492.49-3.49%155,976,400
Sep 17, 20252.552.592.492.582.58-1.53%228,324,800
Sep 16, 20252.482.712.472.622.625.65%277,645,800
Sep 15, 20252.482.512.412.482.48-123,391,700
Sep 12, 20252.402.502.392.482.483.33%173,331,900
Sep 11, 20252.362.402.342.402.400.84%103,657,100
Sep 10, 20252.342.382.342.382.381.71%103,676,000
Sep 9, 20252.312.362.292.342.341.30%124,099,900
Sep 8, 20252.272.352.272.312.312.67%148,850,700
Sep 5, 20252.222.252.212.252.251.35%58,850,270
Sep 4, 20252.222.242.212.222.22-70,589,230
Sep 3, 20252.262.282.212.222.22-1.77%102,284,400
Sep 2, 20252.272.292.232.262.26-0.44%105,785,100
Sep 1, 20252.252.292.222.272.270.89%127,601,100
Aug 29, 20252.302.332.252.252.25-1.75%170,788,300
Aug 28, 20252.302.342.242.292.29-0.87%133,575,000
Aug 27, 20252.392.402.302.312.31-3.75%138,594,700
Aug 26, 20252.402.412.372.402.40-0.83%87,901,630
Aug 25, 20252.332.482.322.422.423.86%267,468,900
Aug 22, 20252.322.332.292.332.330.43%74,179,790
Aug 21, 20252.322.342.312.322.32-78,331,730
Aug 20, 20252.312.332.292.322.32-70,711,350
Aug 19, 20252.322.342.312.322.320.43%67,196,330
Aug 18, 20252.322.332.302.312.31-0.43%70,199,620
Aug 15, 20252.262.332.262.322.322.20%79,443,380
Aug 14, 20252.312.342.272.272.27-1.30%77,983,380
Aug 13, 20252.322.342.292.302.30-0.43%66,579,670
Aug 12, 20252.312.332.302.312.31-0.43%35,570,910
Aug 11, 20252.302.332.292.322.321.31%48,202,620
Aug 8, 20252.302.312.282.292.29-0.87%31,239,760
Aug 7, 20252.292.312.272.312.311.32%45,225,650
Aug 6, 20252.272.302.252.282.280.44%48,312,300
Aug 5, 20252.272.292.262.272.270.44%47,412,760
Aug 4, 20252.262.272.242.262.26-31,137,010
Aug 1, 20252.282.292.242.262.26-1.31%66,286,850
Jul 31, 20252.362.372.272.292.29-2.97%89,606,940
Jul 30, 20252.382.412.352.362.36-1.26%77,170,900
Jul 29, 20252.382.402.372.392.39-63,074,420
Jul 28, 20252.382.422.352.392.390.84%72,802,660
Jul 25, 20252.402.412.372.372.37-1.25%73,375,320
Jul 24, 20252.362.432.352.402.401.69%104,885,600
Jul 23, 20252.392.432.352.362.36-0.84%97,188,000
Jul 22, 20252.352.382.312.382.382.15%82,854,550
Jul 21, 20252.322.362.312.332.330.43%56,245,380
Jul 18, 20252.312.322.302.322.320.87%32,775,100
Jul 17, 20252.322.332.292.302.30-0.43%40,178,800
Jul 16, 20252.322.342.302.312.31-0.43%48,579,950
Jul 15, 20252.352.352.282.322.32-1.69%66,785,480
Jul 14, 20252.382.402.342.362.36-1.26%55,071,700
Jul 11, 20252.402.422.382.392.39-72,103,220