Zhongxing Shenyang Commercial Building Group Co.,Ltd (SHE:000715)
China
· Delayed Price · Currency is CNY 6.24
+0.09 (1.46%)
Apr 29, 2026, 3:04 PM CST
SHE:000715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.13 | 6.65 | 6.04 | 6.24 | 6.24 | 1.46% | 51,461,171 |
| Apr 28, 2026 | 6.21 | 6.34 | 6.10 | 6.15 | 6.15 | -3.15% | 46,414,754 |
| Apr 27, 2026 | 6.20 | 6.68 | 6.14 | 6.35 | 6.35 | 1.93% | 67,644,816 |
| Apr 24, 2026 | 6.30 | 6.48 | 6.17 | 6.23 | 6.23 | -5.75% | 74,531,850 |
| Apr 23, 2026 | 5.93 | 6.61 | 5.78 | 6.61 | 6.61 | 9.98% | 62,013,943 |
| Apr 22, 2026 | 6.21 | 6.37 | 5.95 | 6.01 | 6.01 | -4.15% | 51,008,215 |
| Apr 21, 2026 | 5.69 | 6.27 | 5.58 | 6.27 | 6.27 | 10.00% | 26,935,200 |
| Apr 20, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.35% | 6,329,818 |
| Apr 17, 2026 | 5.76 | 5.78 | 5.64 | 5.72 | 5.72 | -0.87% | 6,095,020 |
| Apr 16, 2026 | 5.64 | 5.77 | 5.61 | 5.77 | 5.77 | 2.49% | 7,003,368 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.60 | 5.63 | 5.63 | -0.71% | 5,210,400 |
| Apr 14, 2026 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | -0.70% | 6,997,410 |
| Apr 13, 2026 | 5.73 | 5.74 | 5.64 | 5.71 | 5.71 | -0.35% | 5,979,550 |
| Apr 10, 2026 | 5.71 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 7,686,570 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.67 | 5.68 | 5.68 | -2.91% | 8,588,750 |
| Apr 8, 2026 | 5.88 | 5.93 | 5.81 | 5.85 | 5.85 | 0.52% | 8,930,177 |
| Apr 7, 2026 | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | 3.01% | 7,182,891 |
| Apr 3, 2026 | 5.83 | 5.86 | 5.62 | 5.65 | 5.65 | -3.42% | 6,316,920 |
| Apr 2, 2026 | 5.85 | 5.90 | 5.78 | 5.85 | 5.85 | -0.17% | 7,448,820 |
| Apr 1, 2026 | 5.91 | 5.95 | 5.78 | 5.86 | 5.86 | 0.34% | 8,183,139 |
| Mar 31, 2026 | 5.81 | 6.00 | 5.81 | 5.84 | 5.84 | 0.52% | 10,024,580 |
| Mar 30, 2026 | 5.72 | 5.81 | 5.64 | 5.81 | 5.81 | 1.40% | 7,504,165 |
| Mar 27, 2026 | 5.66 | 5.78 | 5.56 | 5.73 | 5.73 | 0.88% | 7,577,337 |
| Mar 26, 2026 | 5.71 | 5.81 | 5.66 | 5.68 | 5.68 | -0.70% | 7,167,760 |
| Mar 25, 2026 | 5.65 | 5.79 | 5.63 | 5.72 | 5.72 | 1.42% | 8,328,030 |
| Mar 24, 2026 | 5.48 | 5.68 | 5.40 | 5.64 | 5.64 | 5.03% | 14,828,680 |
| Mar 23, 2026 | 5.68 | 5.68 | 5.31 | 5.37 | 5.37 | -6.28% | 13,072,730 |
| Mar 20, 2026 | 5.92 | 5.96 | 5.73 | 5.73 | 5.73 | -3.21% | 7,531,738 |
| Mar 19, 2026 | 6.03 | 6.09 | 5.89 | 5.92 | 5.92 | -2.79% | 8,216,750 |
| Mar 18, 2026 | 6.07 | 6.09 | 5.98 | 6.09 | 6.09 | 0.50% | 8,086,330 |
| Mar 17, 2026 | 6.14 | 6.21 | 6.05 | 6.06 | 6.06 | -1.62% | 7,349,116 |
| Mar 16, 2026 | 6.14 | 6.19 | 6.08 | 6.16 | 6.16 | 1.32% | 7,531,799 |
| Mar 13, 2026 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | -0.98% | 8,426,518 |
| Mar 12, 2026 | 6.20 | 6.22 | 6.11 | 6.14 | 6.14 | -0.97% | 8,002,252 |
| Mar 11, 2026 | 6.29 | 6.31 | 6.15 | 6.20 | 6.20 | -1.12% | 8,010,520 |
| Mar 10, 2026 | 6.22 | 6.30 | 6.22 | 6.27 | 6.27 | 1.46% | 7,957,570 |
| Mar 9, 2026 | 6.21 | 6.28 | 6.13 | 6.18 | 6.18 | -1.12% | 8,399,147 |
| Mar 6, 2026 | 6.10 | 6.26 | 6.07 | 6.25 | 6.25 | 2.12% | 8,548,580 |
| Mar 5, 2026 | 6.10 | 6.25 | 6.02 | 6.12 | 6.12 | 1.83% | 10,602,410 |
| Mar 4, 2026 | 5.95 | 6.08 | 5.90 | 6.01 | 6.01 | - | 9,341,177 |
| Mar 3, 2026 | 6.23 | 6.30 | 5.98 | 6.01 | 6.01 | -3.69% | 15,956,950 |
| Mar 2, 2026 | 6.40 | 6.47 | 6.23 | 6.24 | 6.24 | -4.00% | 16,743,060 |
| Feb 27, 2026 | 6.42 | 6.50 | 6.41 | 6.50 | 6.50 | 0.78% | 7,613,130 |
| Feb 26, 2026 | 6.47 | 6.50 | 6.38 | 6.45 | 6.45 | -0.31% | 7,994,567 |
| Feb 25, 2026 | 6.41 | 6.55 | 6.39 | 6.47 | 6.47 | 0.78% | 11,082,510 |
| Feb 24, 2026 | 6.30 | 6.45 | 6.28 | 6.42 | 6.42 | 2.23% | 9,773,538 |
| Feb 13, 2026 | 6.41 | 6.49 | 6.26 | 6.28 | 6.28 | -2.18% | 12,782,340 |
| Feb 12, 2026 | 6.42 | 6.53 | 6.32 | 6.42 | 6.42 | 0.16% | 18,667,600 |
| Feb 11, 2026 | 6.45 | 6.53 | 6.40 | 6.41 | 6.41 | -0.93% | 12,747,110 |
| Feb 10, 2026 | 6.54 | 6.54 | 6.41 | 6.47 | 6.47 | -1.22% | 11,030,148 |
| Feb 9, 2026 | 6.48 | 6.60 | 6.42 | 6.55 | 6.55 | 1.08% | 15,279,890 |
| Feb 6, 2026 | 6.55 | 6.56 | 6.40 | 6.48 | 6.48 | -1.07% | 16,607,300 |
| Feb 5, 2026 | 6.51 | 6.61 | 6.44 | 6.55 | 6.55 | 0.46% | 20,899,390 |
| Feb 4, 2026 | 6.39 | 6.55 | 6.33 | 6.52 | 6.52 | 2.03% | 19,951,380 |
| Feb 3, 2026 | 6.34 | 6.47 | 6.31 | 6.39 | 6.39 | 0.95% | 12,440,930 |
| Feb 2, 2026 | 6.31 | 6.45 | 6.27 | 6.33 | 6.33 | -0.31% | 15,767,230 |
| Jan 30, 2026 | 6.30 | 6.41 | 6.22 | 6.35 | 6.35 | 0.79% | 16,043,320 |
| Jan 29, 2026 | 6.35 | 6.44 | 6.26 | 6.30 | 6.30 | -1.41% | 15,074,630 |
| Jan 28, 2026 | 6.39 | 6.54 | 6.34 | 6.39 | 6.39 | -0.16% | 20,405,890 |
| Jan 27, 2026 | 6.51 | 6.57 | 6.31 | 6.40 | 6.40 | -1.54% | 16,721,960 |
| Jan 26, 2026 | 6.60 | 6.65 | 6.36 | 6.50 | 6.50 | -2.26% | 24,139,060 |
| Jan 23, 2026 | 6.43 | 6.82 | 6.38 | 6.65 | 6.65 | 3.42% | 36,446,130 |
| Jan 22, 2026 | 6.27 | 6.49 | 6.25 | 6.43 | 6.43 | 2.72% | 19,549,557 |
| Jan 21, 2026 | 6.37 | 6.44 | 6.25 | 6.26 | 6.26 | -2.49% | 14,985,710 |
| Jan 20, 2026 | 6.35 | 6.45 | 6.30 | 6.42 | 6.42 | 0.31% | 16,084,000 |
| Jan 19, 2026 | 6.06 | 6.42 | 6.02 | 6.40 | 6.40 | 5.44% | 29,931,190 |
| Jan 16, 2026 | 6.27 | 6.31 | 6.06 | 6.07 | 6.07 | -3.04% | 21,378,420 |
| Jan 15, 2026 | 6.25 | 6.31 | 6.16 | 6.26 | 6.26 | 0.16% | 18,807,990 |
| Jan 14, 2026 | 6.33 | 6.51 | 6.19 | 6.25 | 6.25 | -2.19% | 25,754,260 |
| Jan 13, 2026 | 6.44 | 6.63 | 6.33 | 6.39 | 6.39 | -1.24% | 23,231,250 |
| Jan 12, 2026 | 6.39 | 6.49 | 6.28 | 6.47 | 6.47 | 1.25% | 25,331,844 |
| Jan 9, 2026 | 6.14 | 6.41 | 6.12 | 6.39 | 6.39 | 3.73% | 35,388,280 |
| Jan 8, 2026 | 6.16 | 6.22 | 6.07 | 6.16 | 6.16 | -0.16% | 21,862,400 |
| Jan 7, 2026 | 6.23 | 6.30 | 6.12 | 6.17 | 6.17 | -1.28% | 22,860,420 |
| Jan 6, 2026 | 6.20 | 6.30 | 6.13 | 6.25 | 6.25 | 0.97% | 23,986,760 |
| Jan 5, 2026 | 6.29 | 6.35 | 6.17 | 6.19 | 6.19 | -1.59% | 18,639,180 |
| Dec 31, 2025 | 6.50 | 6.51 | 6.28 | 6.29 | 6.29 | -2.18% | 17,987,390 |
| Dec 30, 2025 | 6.51 | 6.77 | 6.22 | 6.43 | 6.43 | -1.38% | 32,743,240 |
| Dec 29, 2025 | 6.73 | 6.81 | 6.41 | 6.52 | 6.52 | -2.40% | 34,469,230 |
| Dec 26, 2025 | 6.51 | 7.05 | 6.50 | 6.68 | 6.68 | 1.67% | 42,059,790 |
| Dec 25, 2025 | 6.62 | 6.73 | 6.52 | 6.57 | 6.57 | -1.50% | 24,795,190 |
| Dec 24, 2025 | 6.66 | 6.76 | 6.58 | 6.67 | 6.67 | -2.20% | 33,128,570 |
| Dec 23, 2025 | 6.58 | 6.95 | 6.45 | 6.82 | 6.82 | 2.71% | 55,247,630 |
| Dec 22, 2025 | 6.65 | 6.74 | 6.58 | 6.64 | 6.64 | -1.48% | 31,676,844 |
| Dec 19, 2025 | 6.54 | 6.81 | 6.43 | 6.74 | 6.74 | 2.74% | 45,047,950 |
| Dec 18, 2025 | 6.34 | 6.70 | 6.29 | 6.56 | 6.56 | 1.86% | 40,159,430 |
| Dec 17, 2025 | 6.41 | 6.58 | 6.22 | 6.44 | 6.44 | 1.42% | 36,709,050 |
| Dec 16, 2025 | 6.23 | 6.55 | 6.19 | 6.35 | 6.35 | 1.28% | 29,007,930 |
| Dec 15, 2025 | 6.18 | 6.34 | 6.12 | 6.27 | 6.27 | 2.28% | 22,872,750 |
| Dec 12, 2025 | 6.22 | 6.26 | 6.06 | 6.13 | 6.13 | -1.29% | 18,847,168 |
| Dec 11, 2025 | 6.43 | 6.46 | 6.05 | 6.21 | 6.21 | -3.57% | 30,087,220 |
| Dec 10, 2025 | 6.56 | 6.62 | 6.38 | 6.44 | 6.44 | -0.16% | 31,688,980 |
| Dec 9, 2025 | 6.31 | 6.53 | 6.17 | 6.45 | 6.45 | 1.57% | 34,717,290 |
| Dec 8, 2025 | 6.30 | 6.41 | 6.24 | 6.35 | 6.35 | 0.95% | 15,615,950 |
| Dec 5, 2025 | 6.31 | 6.37 | 6.17 | 6.29 | 6.29 | -0.16% | 17,583,096 |
| Dec 4, 2025 | 6.43 | 6.47 | 6.27 | 6.30 | 6.30 | -2.63% | 19,409,810 |
| Dec 3, 2025 | 6.53 | 6.66 | 6.39 | 6.47 | 6.47 | -2.27% | 34,317,185 |
| Dec 2, 2025 | 6.60 | 6.80 | 6.52 | 6.62 | 6.62 | -0.60% | 32,707,750 |
| Dec 1, 2025 | 6.51 | 7.09 | 6.47 | 6.66 | 6.66 | 0.91% | 51,988,940 |
| Nov 28, 2025 | 6.31 | 6.90 | 6.13 | 6.60 | 6.60 | 4.93% | 63,430,770 |