China Merchants Property Operation & Service Co., Ltd. (SHE:001914)
China
· Delayed Price · Currency is CNY 10.51
-0.18 (-1.68%)
At close: Mar 9, 2026
SHE:001914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.61 | 10.64 | 10.46 | 10.49 | - | -1.87% | 4,433,100 |
| Mar 6, 2026 | 10.61 | 10.81 | 10.56 | 10.69 | 10.69 | 0.56% | 12,323,723 |
| Mar 5, 2026 | 10.91 | 10.94 | 10.58 | 10.63 | 10.63 | -0.93% | 11,155,429 |
| Mar 4, 2026 | 11.40 | 11.45 | 10.65 | 10.73 | 10.73 | -5.79% | 20,840,120 |
| Mar 3, 2026 | 11.57 | 11.72 | 11.33 | 11.39 | 11.39 | -1.73% | 8,887,600 |
| Mar 2, 2026 | 11.52 | 11.68 | 11.38 | 11.59 | 11.59 | -0.60% | 9,691,025 |
| Feb 27, 2026 | 11.70 | 11.77 | 11.50 | 11.66 | 11.66 | 0.17% | 7,726,826 |
| Feb 26, 2026 | 11.93 | 11.98 | 11.56 | 11.64 | 11.64 | -2.02% | 12,490,700 |
| Feb 25, 2026 | 11.43 | 11.99 | 11.42 | 11.88 | 11.88 | 4.67% | 19,525,420 |
| Feb 24, 2026 | 11.33 | 11.47 | 11.24 | 11.35 | 11.35 | 1.25% | 7,574,800 |
| Feb 13, 2026 | 11.46 | 11.48 | 11.21 | 11.21 | 11.21 | -1.84% | 8,509,800 |
| Feb 12, 2026 | 11.57 | 11.62 | 11.40 | 11.42 | 11.42 | -1.21% | 7,644,401 |
| Feb 11, 2026 | 11.68 | 11.83 | 11.54 | 11.56 | 11.56 | -0.86% | 10,108,200 |
| Feb 10, 2026 | 11.75 | 11.76 | 11.52 | 11.66 | 11.66 | -0.60% | 7,855,800 |
| Feb 9, 2026 | 11.72 | 11.95 | 11.61 | 11.73 | 11.73 | 0.69% | 10,816,870 |
| Feb 6, 2026 | 11.95 | 11.98 | 11.64 | 11.65 | 11.65 | -2.92% | 13,490,340 |
| Feb 5, 2026 | 11.96 | 12.14 | 11.92 | 12.00 | 12.00 | 0.42% | 21,404,840 |
| Feb 4, 2026 | 11.40 | 12.02 | 11.36 | 11.95 | 11.95 | 4.64% | 21,022,150 |
| Feb 3, 2026 | 11.43 | 11.61 | 11.28 | 11.42 | 11.42 | 1.06% | 9,959,651 |
| Feb 2, 2026 | 11.81 | 11.89 | 11.26 | 11.30 | 11.30 | -4.07% | 14,109,700 |
| Jan 30, 2026 | 12.04 | 12.11 | 11.69 | 11.78 | 11.78 | -2.97% | 10,722,556 |
| Jan 29, 2026 | 11.71 | 12.25 | 11.65 | 12.14 | 12.14 | 3.50% | 18,246,891 |
| Jan 28, 2026 | 11.62 | 11.85 | 11.56 | 11.73 | 11.73 | 1.12% | 12,283,250 |
| Jan 27, 2026 | 11.63 | 11.73 | 11.41 | 11.60 | 11.60 | -0.26% | 8,548,675 |
| Jan 26, 2026 | 11.80 | 11.83 | 11.54 | 11.63 | 11.63 | -1.02% | 10,003,890 |
| Jan 23, 2026 | 11.78 | 11.82 | 11.57 | 11.75 | 11.75 | 0.17% | 10,206,400 |
| Jan 22, 2026 | 11.72 | 11.83 | 11.51 | 11.73 | 11.73 | 0.43% | 12,643,943 |
| Jan 21, 2026 | 11.97 | 12.10 | 11.63 | 11.68 | 11.68 | -2.50% | 16,457,270 |
| Jan 20, 2026 | 11.16 | 12.22 | 11.12 | 11.98 | 11.98 | 7.54% | 28,058,360 |
| Jan 19, 2026 | 11.08 | 11.31 | 11.06 | 11.14 | 11.14 | 0.81% | 6,883,800 |
| Jan 16, 2026 | 11.32 | 11.40 | 11.03 | 11.05 | 11.05 | -2.04% | 6,689,769 |
| Jan 15, 2026 | 11.07 | 11.42 | 10.99 | 11.28 | 11.28 | 2.73% | 9,390,572 |
| Jan 14, 2026 | 11.20 | 11.28 | 10.94 | 10.98 | 10.98 | -1.35% | 10,993,200 |
| Jan 13, 2026 | 11.25 | 11.38 | 11.13 | 11.13 | 11.13 | -1.07% | 9,555,205 |
| Jan 12, 2026 | 11.32 | 11.36 | 11.18 | 11.25 | 11.25 | -0.62% | 8,188,740 |
| Jan 9, 2026 | 11.17 | 11.34 | 11.14 | 11.32 | 11.32 | 1.34% | 9,758,500 |
| Jan 8, 2026 | 10.90 | 11.26 | 10.83 | 11.17 | 11.17 | 2.29% | 10,800,560 |
| Jan 7, 2026 | 10.99 | 11.07 | 10.86 | 10.92 | 10.92 | -0.36% | 7,189,863 |
| Jan 6, 2026 | 11.05 | 11.15 | 10.90 | 10.96 | 10.96 | -0.72% | 9,314,322 |
| Jan 5, 2026 | 10.69 | 11.09 | 10.69 | 11.04 | 11.04 | 3.37% | 14,513,250 |
| Dec 31, 2025 | 10.72 | 10.90 | 10.67 | 10.68 | 10.68 | 0.38% | 8,999,500 |
| Dec 30, 2025 | 10.70 | 10.75 | 10.58 | 10.64 | 10.64 | -0.65% | 5,610,300 |
| Dec 29, 2025 | 10.94 | 10.96 | 10.70 | 10.71 | 10.71 | -2.10% | 7,693,295 |
| Dec 26, 2025 | 10.98 | 11.01 | 10.93 | 10.94 | 10.94 | -0.36% | 4,611,600 |
| Dec 25, 2025 | 11.09 | 11.10 | 10.98 | 10.98 | 10.98 | -0.63% | 5,008,856 |
| Dec 24, 2025 | 11.02 | 11.15 | 10.98 | 11.05 | 11.05 | 0.27% | 4,081,600 |
| Dec 23, 2025 | 11.11 | 11.17 | 10.96 | 11.02 | 11.02 | -0.45% | 6,001,208 |
| Dec 22, 2025 | 11.18 | 11.22 | 11.03 | 11.07 | 11.07 | -0.72% | 4,857,700 |
| Dec 19, 2025 | 11.06 | 11.29 | 10.98 | 11.15 | 11.15 | 0.81% | 5,737,854 |
| Dec 18, 2025 | 10.95 | 11.14 | 10.90 | 11.06 | 11.06 | 1.19% | 4,172,067 |
| Dec 17, 2025 | 10.91 | 11.06 | 10.79 | 10.93 | 10.93 | 0.09% | 5,165,665 |
| Dec 16, 2025 | 11.02 | 11.07 | 10.85 | 10.92 | 10.92 | -0.36% | 5,069,800 |
| Dec 15, 2025 | 11.00 | 11.08 | 10.94 | 10.96 | 10.96 | -0.54% | 4,139,921 |
| Dec 12, 2025 | 11.09 | 11.13 | 10.99 | 11.02 | 11.02 | -0.36% | 4,886,590 |
| Dec 11, 2025 | 11.14 | 11.16 | 11.04 | 11.06 | 11.06 | -0.72% | 3,881,365 |
| Dec 10, 2025 | 11.08 | 11.29 | 10.98 | 11.14 | 11.14 | 0.54% | 7,809,500 |
| Dec 9, 2025 | 11.21 | 11.25 | 11.00 | 11.08 | 11.08 | -1.34% | 5,094,300 |
| Dec 8, 2025 | 11.30 | 11.35 | 11.21 | 11.23 | 11.23 | -0.71% | 4,153,900 |
| Dec 5, 2025 | 11.38 | 11.39 | 11.12 | 11.31 | 11.31 | -0.70% | 5,234,600 |
| Dec 4, 2025 | 11.30 | 11.40 | 11.20 | 11.39 | 11.39 | 0.71% | 4,550,600 |
| Dec 3, 2025 | 11.20 | 11.33 | 11.14 | 11.31 | 11.31 | 0.98% | 4,650,900 |
| Dec 2, 2025 | 11.21 | 11.27 | 11.13 | 11.20 | 11.20 | 0.27% | 4,574,108 |
| Dec 1, 2025 | 11.00 | 11.48 | 10.96 | 11.17 | 11.17 | 1.73% | 11,528,700 |
| Nov 28, 2025 | 11.08 | 11.09 | 10.85 | 10.98 | 10.98 | -0.81% | 7,467,500 |
| Nov 27, 2025 | 11.14 | 11.22 | 10.91 | 11.07 | 11.07 | -0.81% | 7,464,730 |
| Nov 26, 2025 | 11.33 | 11.41 | 11.15 | 11.16 | 11.16 | -1.59% | 7,534,430 |
| Nov 25, 2025 | 11.32 | 11.46 | 11.20 | 11.34 | 11.34 | 0.35% | 7,425,500 |
| Nov 24, 2025 | 11.47 | 11.63 | 11.30 | 11.30 | 11.30 | -1.14% | 7,711,500 |
| Nov 21, 2025 | 11.40 | 11.68 | 11.38 | 11.43 | 11.43 | -0.44% | 10,059,430 |
| Nov 20, 2025 | 11.42 | 11.73 | 11.33 | 11.48 | 11.48 | 0.88% | 8,171,100 |
| Nov 19, 2025 | 11.46 | 11.52 | 11.36 | 11.38 | 11.38 | -0.78% | 6,528,700 |
| Nov 18, 2025 | 11.73 | 11.74 | 11.41 | 11.47 | 11.47 | -2.05% | 7,338,509 |
| Nov 17, 2025 | 11.80 | 11.81 | 11.64 | 11.71 | 11.71 | -0.68% | 7,142,700 |
| Nov 14, 2025 | 11.92 | 12.10 | 11.76 | 11.79 | 11.79 | -1.26% | 9,942,502 |
| Nov 13, 2025 | 11.87 | 12.14 | 11.73 | 11.94 | 11.94 | 0.42% | 13,098,760 |
| Nov 12, 2025 | 11.97 | 12.07 | 11.84 | 11.89 | 11.89 | -0.42% | 6,852,834 |
| Nov 11, 2025 | 11.79 | 12.14 | 11.72 | 11.94 | 11.94 | 1.10% | 9,577,750 |
| Nov 10, 2025 | 11.64 | 11.85 | 11.52 | 11.81 | 11.81 | 1.81% | 8,122,675 |
| Nov 7, 2025 | 11.40 | 11.78 | 11.35 | 11.60 | 11.60 | 1.75% | 9,410,145 |
| Nov 6, 2025 | 11.34 | 11.42 | 11.27 | 11.40 | 11.40 | 0.53% | 5,099,800 |
| Nov 5, 2025 | 11.31 | 11.43 | 11.28 | 11.34 | 11.34 | -0.44% | 5,595,730 |
| Nov 4, 2025 | 11.53 | 11.57 | 11.33 | 11.39 | 11.39 | -1.21% | 6,230,771 |
| Nov 3, 2025 | 11.49 | 11.61 | 11.43 | 11.53 | 11.53 | 0.52% | 8,195,270 |
| Oct 31, 2025 | 11.42 | 11.59 | 11.39 | 11.47 | 11.47 | 0.53% | 6,349,600 |
| Oct 30, 2025 | 11.62 | 11.78 | 11.41 | 11.41 | 11.41 | -0.26% | 10,289,370 |
| Oct 29, 2025 | 11.30 | 11.45 | 11.26 | 11.44 | 11.44 | 1.42% | 5,805,986 |
| Oct 28, 2025 | 11.42 | 11.42 | 11.27 | 11.28 | 11.28 | -0.79% | 6,201,244 |
| Oct 27, 2025 | 11.33 | 11.50 | 11.30 | 11.37 | 11.37 | 0.71% | 8,200,000 |
| Oct 24, 2025 | 11.38 | 11.44 | 11.26 | 11.29 | 11.29 | -1.05% | 5,005,600 |
| Oct 23, 2025 | 11.41 | 11.48 | 11.29 | 11.41 | 11.41 | 0.44% | 4,602,956 |
| Oct 22, 2025 | 11.27 | 11.45 | 11.21 | 11.36 | 11.36 | 0.71% | 5,416,968 |
| Oct 21, 2025 | 11.24 | 11.32 | 11.17 | 11.28 | 11.28 | 0.62% | 4,789,346 |
| Oct 20, 2025 | 11.25 | 11.31 | 11.17 | 11.21 | 11.21 | -0.36% | 4,951,806 |
| Oct 17, 2025 | 11.33 | 11.44 | 11.22 | 11.25 | 11.25 | -0.79% | 6,037,672 |
| Oct 16, 2025 | 11.54 | 11.54 | 11.30 | 11.34 | 11.34 | -1.73% | 7,331,274 |
| Oct 15, 2025 | 11.60 | 11.64 | 11.48 | 11.54 | 11.54 | 0.26% | 5,820,500 |
| Oct 14, 2025 | 11.49 | 11.64 | 11.46 | 11.51 | 11.51 | 0.79% | 8,638,881 |
| Oct 13, 2025 | 11.44 | 11.53 | 11.34 | 11.42 | 11.42 | -1.97% | 11,155,260 |
| Oct 10, 2025 | 11.44 | 11.68 | 11.41 | 11.65 | 11.65 | 1.30% | 15,870,460 |
| Oct 9, 2025 | 12.30 | 12.30 | 11.33 | 11.50 | 11.50 | -5.74% | 24,673,910 |