Skip to main content
China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China flag China · Delayed Price · Currency is CNY
8.65
0.00 (0.00%)
Apr 29, 2026, 9:35 AM CST

SHE:001979 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.608.678.468.60-1.53%19,579,479
Apr 27, 20268.368.558.318.478.471.32%39,279,970
Apr 24, 20268.608.618.348.368.36-3.02%51,287,620
Apr 23, 20268.638.708.568.628.62-0.35%30,791,410
Apr 22, 20268.608.668.508.658.650.58%38,766,290
Apr 21, 20268.708.808.538.608.60-1.15%40,705,320
Apr 20, 20268.778.898.618.708.70-1.69%45,583,750
Apr 17, 20268.559.008.508.858.853.75%84,847,150
Apr 16, 20268.508.688.488.538.53-0.12%35,845,940
Apr 15, 20268.448.758.358.548.540.83%82,409,630
Apr 14, 20268.158.548.108.478.474.44%100,359,163
Apr 13, 20267.948.127.908.118.111.50%49,583,480
Apr 10, 20268.048.087.987.997.99-0.12%48,833,524
Apr 9, 20268.028.037.888.008.00-0.99%45,710,407
Apr 8, 20267.958.097.918.088.083.06%54,674,930
Apr 7, 20267.907.967.807.847.84-1.13%46,376,547
Apr 3, 20268.158.187.877.937.93-2.58%58,855,600
Apr 2, 20268.368.378.118.148.14-3.21%62,203,504
Apr 1, 20268.508.538.348.418.41-73,937,494
Mar 31, 20268.638.708.408.418.41-2.21%77,940,170
Mar 30, 20268.538.808.418.608.60-0.46%77,238,770
Mar 27, 20268.618.708.588.648.64-0.58%43,940,229
Mar 26, 20268.908.968.668.698.69-2.69%42,153,594
Mar 25, 20268.888.978.818.938.930.79%37,342,140
Mar 24, 20268.888.888.728.868.861.14%35,766,060
Mar 23, 20268.918.988.718.768.76-2.99%47,882,260
Mar 20, 20269.179.279.039.039.03-1.53%34,799,180
Mar 19, 20269.419.479.119.179.17-3.27%35,367,000
Mar 18, 20269.749.789.409.489.48-2.67%55,396,610
Mar 17, 20269.7310.039.689.749.740.83%67,865,708
Mar 16, 20269.659.989.619.669.660.63%66,415,000
Mar 13, 20269.529.939.519.609.601.16%63,679,830
Mar 12, 20269.559.619.409.499.49-0.73%31,507,730
Mar 11, 20269.359.639.329.569.562.03%54,977,850
Mar 10, 20269.479.509.329.379.37-0.53%63,960,309
Mar 9, 20269.559.589.289.429.42-2.89%63,124,790
Mar 6, 20269.589.739.529.709.700.73%29,493,970
Mar 5, 20269.819.879.549.639.63-1.33%43,816,350
Mar 4, 20269.809.939.529.769.76-1.21%67,829,080
Mar 3, 20269.8310.099.799.889.880.30%67,310,430
Mar 2, 20269.749.999.719.859.85-0.61%49,150,800
Feb 27, 202610.0310.089.819.919.91-0.90%53,890,860
Feb 26, 202610.5010.559.9410.0010.00-4.31%81,178,940
Feb 25, 202610.2210.6610.2110.4510.453.06%83,733,880
Feb 24, 202610.3510.4810.1210.1410.14-1.84%52,977,180
Feb 13, 202610.4310.5010.2710.3310.33-0.58%37,163,330
Feb 12, 202610.4310.5610.2910.3910.39-0.10%39,646,417
Feb 11, 202610.4110.5010.2710.4010.40-0.86%42,223,580
Feb 10, 202610.7010.7110.2810.4910.49-1.96%71,214,560
Feb 9, 202610.6411.1010.6110.7010.700.66%98,654,770
Feb 6, 202610.8610.9410.5610.6310.63-2.66%59,167,640
Feb 5, 202610.8211.0510.7810.9210.920.46%68,043,680
Feb 4, 202610.1511.0010.0610.8710.877.31%111,111,100
Feb 3, 202610.2010.4510.0310.1310.130.50%66,632,970
Feb 2, 202610.1810.4710.0010.0810.08-4.64%97,654,070
Jan 30, 202610.8010.8610.4310.5710.57-2.85%82,398,940
Jan 29, 202610.0110.9810.0110.8810.888.04%147,391,800
Jan 28, 20269.8710.209.7910.0710.072.44%81,054,050
Jan 27, 20269.789.989.659.839.830.41%66,957,519
Jan 26, 20269.869.989.709.799.79-0.81%76,628,920
Jan 23, 20269.9010.009.809.879.87-0.70%69,150,073
Jan 22, 20269.7610.219.729.949.941.84%111,796,003
Jan 21, 20269.8310.009.709.769.76-1.71%72,917,400
Jan 20, 20269.2610.109.259.939.937.35%171,103,900
Jan 19, 20269.049.418.979.259.251.87%71,480,460
Jan 16, 20269.399.419.069.089.08-2.68%76,405,910
Jan 15, 20269.079.559.069.339.333.32%95,079,190
Jan 14, 20269.239.299.029.039.03-2.17%92,579,150
Jan 13, 20269.129.349.119.239.231.10%72,059,540
Jan 12, 20269.149.329.089.139.13-0.54%67,058,140
Jan 9, 20269.089.319.049.189.181.10%74,463,590
Jan 8, 20268.859.168.789.089.082.25%79,823,150
Jan 7, 20269.049.048.848.888.88-1.55%56,306,881
Jan 6, 20269.009.158.969.029.02-70,554,690
Jan 5, 20268.669.238.669.029.024.40%144,767,100
Dec 31, 20258.628.718.538.648.641.05%56,672,340
Dec 30, 20258.598.638.488.558.55-0.81%51,500,260
Dec 29, 20258.798.808.608.628.62-1.93%57,786,640
Dec 26, 20258.738.848.728.798.790.23%34,827,220
Dec 25, 20258.888.888.718.778.770.11%37,181,010
Dec 24, 20258.768.908.758.768.76-39,164,800
Dec 23, 20258.688.838.668.768.760.57%51,229,600
Dec 22, 20258.708.748.598.718.71-68,142,160
Dec 19, 20258.678.828.638.718.710.46%47,471,830
Dec 18, 20258.728.758.648.678.67-1.03%34,792,410
Dec 17, 20258.708.788.608.768.760.34%41,311,730
Dec 16, 20258.848.958.698.738.73-1.24%38,213,520
Dec 15, 20258.848.938.788.848.84-0.90%28,807,131
Dec 12, 20258.969.028.878.928.920.45%48,836,659
Dec 11, 20258.939.018.848.888.88-1.00%53,845,475
Dec 10, 20258.819.138.688.978.971.47%86,170,240
Dec 9, 20259.199.198.818.848.84-4.02%84,489,150
Dec 8, 20259.209.269.169.219.21-0.32%33,326,880
Dec 5, 20259.369.429.039.249.24-1.91%77,694,170
Dec 4, 20259.409.649.389.429.420.32%32,005,310
Dec 3, 20259.439.549.379.399.39-0.53%32,618,040
Dec 2, 20259.379.539.289.449.440.75%35,655,219
Dec 1, 20259.209.479.209.379.371.19%60,886,823
Nov 28, 20259.489.519.209.269.26-2.63%66,750,190
Nov 27, 20259.389.679.059.519.510.74%81,148,780