Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China
· Delayed Price · Currency is CNY · Price in HKD 4.350
+0.060 (1.40%)
Mar 5, 2026, 4:00 PM EST
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.39 | 4.39 | 4.26 | 4.35 | 4.35 | 1.40% | 109,700 |
| Mar 4, 2026 | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | -1.38% | 189,400 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | -1.36% | 162,200 |
| Mar 2, 2026 | 4.42 | 4.48 | 4.38 | 4.41 | 4.41 | -1.56% | 124,300 |
| Feb 27, 2026 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | -0.22% | 140,300 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 118,100 |
| Feb 25, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 180,200 |
| Feb 24, 2026 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 142,700 |
| Feb 13, 2026 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 0.45% | 146,100 |
| Feb 12, 2026 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | - | 117,600 |
| Feb 11, 2026 | 4.35 | 4.46 | 4.35 | 4.44 | 4.44 | 3.02% | 373,600 |
| Feb 10, 2026 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | -1.37% | 123,000 |
| Feb 9, 2026 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | -0.68% | 87,600 |
| Feb 6, 2026 | 4.36 | 4.40 | 4.35 | 4.40 | 4.40 | - | 213,300 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.36 | 4.40 | 4.40 | -0.90% | 129,200 |
| Feb 4, 2026 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | -0.22% | 77,700 |
| Feb 3, 2026 | 4.45 | 4.50 | 4.38 | 4.45 | 4.45 | 0.23% | 172,200 |
| Feb 2, 2026 | 4.45 | 4.55 | 4.41 | 4.44 | 4.44 | - | 338,700 |
| Jan 30, 2026 | 4.44 | 4.52 | 4.38 | 4.44 | 4.44 | - | 579,922 |
| Jan 29, 2026 | 4.11 | 4.56 | 4.11 | 4.44 | 4.44 | 6.99% | 987,100 |
| Jan 28, 2026 | 4.12 | 4.19 | 4.09 | 4.15 | 4.15 | -0.48% | 196,902 |
| Jan 27, 2026 | 4.17 | 4.24 | 4.14 | 4.17 | 4.17 | -1.88% | 257,100 |
| Jan 26, 2026 | 4.23 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 109,900 |
| Jan 23, 2026 | 4.35 | 4.35 | 4.24 | 4.24 | 4.24 | -0.70% | 98,100 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.23 | 4.27 | 4.27 | - | 89,600 |
| Jan 21, 2026 | 4.18 | 4.27 | 4.18 | 4.27 | 4.27 | 1.67% | 316,100 |
| Jan 20, 2026 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | -0.24% | 223,387 |
| Jan 19, 2026 | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | 0.48% | 179,900 |
| Jan 16, 2026 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 103,100 |
| Jan 15, 2026 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 0.97% | 190,300 |
| Jan 14, 2026 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -1.19% | 281,010 |
| Jan 13, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | -0.24% | 161,300 |
| Jan 12, 2026 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | -0.47% | 236,300 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 158,400 |
| Jan 8, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 1.21% | 172,400 |
| Jan 7, 2026 | 4.14 | 4.19 | 4.13 | 4.13 | 4.13 | 0.73% | 235,600 |
| Jan 6, 2026 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | -0.49% | 218,000 |
| Jan 5, 2026 | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | 1.48% | 369,751 |
| Dec 31, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | 0.25% | 63,800 |
| Dec 30, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.25% | 84,400 |
| Dec 29, 2025 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 135,500 |
| Dec 26, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.75% | 285,700 |
| Dec 25, 2025 | 4.03 | 4.07 | 4.02 | 4.02 | 4.02 | -0.25% | 89,600 |
| Dec 24, 2025 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 64,500 |
| Dec 23, 2025 | 4.04 | 4.09 | 4.01 | 4.01 | 4.01 | -0.74% | 151,900 |
| Dec 22, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 105,900 |
| Dec 19, 2025 | 3.96 | 4.10 | 3.96 | 4.07 | 4.07 | 1.75% | 294,300 |
| Dec 18, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 0.25% | 43,000 |
| Dec 17, 2025 | 3.93 | 3.99 | 3.87 | 3.99 | 3.99 | 1.01% | 114,896 |
| Dec 16, 2025 | 3.97 | 4.02 | 3.88 | 3.95 | 3.95 | -1.74% | 298,200 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.25% | 100,400 |
| Dec 12, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.25% | 80,600 |
| Dec 11, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 4.02 | -2.19% | 120,000 |
| Dec 10, 2025 | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | 1.48% | 304,200 |
| Dec 9, 2025 | 3.95 | 4.14 | 3.91 | 4.05 | 4.05 | 2.53% | 395,501 |
| Dec 8, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 0.25% | 106,800 |
| Dec 5, 2025 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 22,800 |
| Dec 4, 2025 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 138,800 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.01% | 149,300 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 59,100 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 22,100 |
| Nov 28, 2025 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | 0.25% | 76,000 |
| Nov 27, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | -0.75% | 176,900 |
| Nov 26, 2025 | 4.00 | 4.09 | 3.98 | 4.02 | 4.02 | 1.01% | 129,200 |
| Nov 25, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.27% | 124,000 |
| Nov 24, 2025 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | 0.77% | 298,330 |
| Nov 21, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 376,300 |
| Nov 20, 2025 | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | 1.00% | 316,866 |
| Nov 19, 2025 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -1.47% | 497,996 |
| Nov 18, 2025 | 4.23 | 4.23 | 4.06 | 4.07 | 4.07 | -3.55% | 313,800 |
| Nov 17, 2025 | 4.27 | 4.29 | 4.17 | 4.22 | 4.22 | -1.86% | 448,100 |
| Nov 14, 2025 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | -0.92% | 180,500 |
| Nov 13, 2025 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 149,900 |
| Nov 12, 2025 | 4.33 | 4.36 | 4.29 | 4.33 | 4.33 | - | 127,600 |
| Nov 11, 2025 | 4.32 | 4.37 | 4.32 | 4.33 | 4.33 | -0.92% | 127,500 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.33 | 4.37 | 4.37 | -1.58% | 330,300 |
| Nov 7, 2025 | 4.45 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 130,800 |
| Nov 6, 2025 | 4.56 | 4.56 | 4.41 | 4.47 | 4.47 | -1.11% | 270,100 |
| Nov 5, 2025 | 4.47 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 122,400 |
| Nov 4, 2025 | 4.58 | 4.58 | 4.44 | 4.50 | 4.50 | -0.66% | 143,700 |
| Nov 3, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -0.88% | 99,400 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.49 | 4.57 | 4.57 | 0.66% | 193,600 |
| Oct 30, 2025 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | -0.22% | 273,500 |
| Oct 29, 2025 | 4.57 | 4.58 | 4.52 | 4.55 | 4.55 | -0.44% | 180,900 |
| Oct 28, 2025 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | 0.66% | 448,900 |
| Oct 27, 2025 | 4.54 | 4.60 | 4.51 | 4.54 | 4.54 | 1.11% | 304,000 |
| Oct 24, 2025 | 4.65 | 4.65 | 4.40 | 4.49 | 4.49 | -2.81% | 452,900 |
| Oct 23, 2025 | 4.69 | 4.76 | 4.59 | 4.62 | 4.62 | 1.09% | 393,000 |
| Oct 22, 2025 | 4.52 | 4.62 | 4.51 | 4.57 | 4.57 | 1.78% | 625,401 |
| Oct 21, 2025 | 4.63 | 4.67 | 4.43 | 4.49 | 4.49 | -5.47% | 1,247,422 |
| Oct 20, 2025 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | 0.64% | 343,500 |
| Oct 17, 2025 | 4.73 | 4.79 | 4.70 | 4.72 | 4.72 | -1.46% | 266,200 |
| Oct 16, 2025 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | -0.21% | 339,301 |
| Oct 15, 2025 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | 0.63% | 361,500 |
| Oct 14, 2025 | 4.80 | 4.86 | 4.77 | 4.77 | 4.77 | -0.21% | 574,001 |
| Oct 13, 2025 | 4.69 | 4.83 | 4.60 | 4.78 | 4.78 | 0.63% | 722,300 |
| Oct 10, 2025 | 4.63 | 4.82 | 4.63 | 4.75 | 4.75 | 0.42% | 769,109 |
| Oct 9, 2025 | 5.25 | 5.29 | 4.73 | 4.73 | 4.73 | -9.90% | 1,939,775 |
| Sep 30, 2025 | 5.08 | 5.30 | 5.05 | 5.25 | 5.25 | 3.96% | 1,949,975 |
| Sep 29, 2025 | 4.97 | 5.06 | 4.91 | 5.05 | 5.05 | 1.61% | 678,474 |