Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:200029)
China
· Delayed Price · Currency is CNY · Price in HKD 3.940
+0.020 (0.51%)
At close: Dec 5, 2025
SHE:200029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4.90 | 5.04 | 4.90 | 4.97 | 4.97 | 1.02% | 873,700 |
| Sep 25, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 682,101 |
| Sep 24, 2025 | 4.79 | 4.87 | 4.73 | 4.86 | 4.86 | 1.67% | 473,800 |
| Sep 23, 2025 | 4.74 | 4.80 | 4.60 | 4.78 | 4.78 | - | 432,500 |
| Sep 22, 2025 | 4.80 | 4.81 | 4.70 | 4.78 | 4.78 | -1.44% | 246,600 |
| Sep 19, 2025 | 4.77 | 4.94 | 4.72 | 4.85 | 4.85 | 1.25% | 586,582 |
| Sep 18, 2025 | 4.70 | 4.95 | 4.70 | 4.79 | 4.79 | 1.05% | 673,500 |
| Sep 17, 2025 | 4.78 | 4.80 | 4.64 | 4.74 | 4.74 | -0.84% | 523,200 |
| Sep 16, 2025 | 4.86 | 4.87 | 4.70 | 4.78 | 4.78 | -1.44% | 412,800 |
| Sep 15, 2025 | 4.93 | 4.95 | 4.80 | 4.85 | 4.85 | -1.62% | 464,700 |
| Sep 12, 2025 | 4.85 | 5.03 | 4.85 | 4.93 | 4.93 | 1.02% | 813,745 |
| Sep 11, 2025 | 4.80 | 4.92 | 4.74 | 4.88 | 4.88 | 2.74% | 635,898 |
| Sep 10, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 2.59% | 601,788 |
| Sep 9, 2025 | 4.65 | 4.69 | 4.60 | 4.63 | 4.63 | - | 255,510 |
| Sep 8, 2025 | 4.67 | 4.71 | 4.58 | 4.63 | 4.63 | 0.22% | 561,000 |
| Sep 5, 2025 | 4.38 | 4.62 | 4.38 | 4.62 | 4.62 | 5.72% | 685,800 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.32 | 4.37 | 4.37 | -4.38% | 883,747 |
| Sep 3, 2025 | 4.60 | 4.70 | 4.54 | 4.57 | 4.57 | -0.87% | 523,500 |
| Sep 2, 2025 | 4.81 | 4.88 | 4.58 | 4.61 | 4.61 | -4.16% | 987,500 |
| Sep 1, 2025 | 4.60 | 4.94 | 4.60 | 4.81 | 4.81 | 3.22% | 602,600 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.62 | 4.66 | 4.66 | -0.64% | 601,000 |
| Aug 28, 2025 | 4.55 | 4.82 | 4.29 | 4.69 | 4.69 | -0.42% | 2,090,691 |
| Aug 27, 2025 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -9.94% | 1,968,896 |
| Aug 26, 2025 | 5.24 | 5.45 | 5.15 | 5.23 | 5.23 | -1.32% | 2,478,902 |
| Aug 25, 2025 | 4.97 | 5.30 | 4.89 | 5.30 | 5.30 | 9.73% | 2,946,903 |
| Aug 22, 2025 | 4.34 | 4.83 | 4.34 | 4.83 | 4.83 | 10.02% | 2,790,667 |
| Aug 21, 2025 | 4.45 | 4.58 | 4.30 | 4.39 | 4.39 | -1.13% | 2,182,537 |
| Aug 20, 2025 | 4.03 | 4.44 | 4.01 | 4.44 | 4.44 | 9.90% | 3,002,985 |
| Aug 19, 2025 | 3.76 | 4.08 | 3.71 | 4.04 | 4.04 | 8.89% | 2,156,338 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.67 | 3.71 | 3.71 | 0.27% | 674,200 |
| Aug 15, 2025 | 3.48 | 3.76 | 3.48 | 3.70 | 3.70 | 6.63% | 1,520,438 |
| Aug 14, 2025 | 3.48 | 3.55 | 3.45 | 3.47 | 3.47 | -0.29% | 527,301 |
| Aug 13, 2025 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -1.14% | 495,300 |
| Aug 12, 2025 | 3.41 | 3.55 | 3.37 | 3.52 | 3.52 | 3.53% | 1,025,886 |
| Aug 11, 2025 | 3.32 | 3.41 | 3.31 | 3.40 | 3.40 | 1.49% | 571,432 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.32 | 3.35 | 3.35 | -0.59% | 409,145 |
| Aug 7, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | 0.60% | 429,600 |
| Aug 6, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 199,300 |
| Aug 5, 2025 | 3.33 | 3.36 | 3.25 | 3.35 | 3.35 | 1.82% | 573,600 |
| Aug 4, 2025 | 3.21 | 3.29 | 3.19 | 3.29 | 3.29 | 2.17% | 459,819 |
| Aug 1, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 1.26% | 398,302 |
| Jul 31, 2025 | 3.16 | 3.23 | 3.16 | 3.18 | 3.18 | 0.95% | 597,201 |
| Jul 30, 2025 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 382,800 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | - | 243,800 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | - | 356,201 |
| Jul 25, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 201,300 |
| Jul 24, 2025 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | - | 114,200 |
| Jul 23, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.32% | 117,700 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 213,887 |
| Jul 21, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 442,019 |
| Jul 18, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | - | 145,619 |
| Jul 17, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | - | 252,302 |
| Jul 16, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 217,100 |
| Jul 15, 2025 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 0.96% | 254,020 |
| Jul 14, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.32% | 344,801 |
| Jul 11, 2025 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 324,000 |