Shenzhen Division Co.,Ltd. (SHE:300167)
China
· Delayed Price · Currency is CNY 5.80
-0.54 (-8.52%)
Apr 30, 2026, 11:54 AM CST
Shenzhen Division Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.63 | 6.67 | 6.26 | 6.34 | 6.34 | -4.37% | 13,582,180 |
| Apr 28, 2026 | 6.53 | 6.73 | 6.43 | 6.63 | 6.63 | -1.34% | 11,112,000 |
| Apr 27, 2026 | 6.46 | 6.72 | 6.39 | 6.72 | 6.72 | 5.33% | 14,674,987 |
| Apr 24, 2026 | 6.10 | 6.44 | 6.10 | 6.38 | 6.38 | 3.07% | 8,747,576 |
| Apr 23, 2026 | 6.05 | 6.35 | 5.91 | 6.19 | 6.19 | 2.15% | 9,131,800 |
| Apr 22, 2026 | 6.19 | 6.25 | 6.03 | 6.06 | 6.06 | -2.26% | 8,118,700 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.17 | 6.20 | 6.20 | -1.90% | 6,496,429 |
| Apr 20, 2026 | 6.10 | 6.46 | 6.06 | 6.32 | 6.32 | 3.44% | 9,204,175 |
| Apr 17, 2026 | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | -0.16% | 4,310,243 |
| Apr 16, 2026 | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | -0.65% | 6,644,000 |
| Apr 15, 2026 | 6.30 | 6.37 | 6.15 | 6.16 | 6.16 | -1.75% | 6,183,600 |
| Apr 14, 2026 | 6.11 | 6.50 | 6.11 | 6.27 | 6.27 | 2.62% | 8,878,600 |
| Apr 13, 2026 | 6.08 | 6.18 | 5.96 | 6.11 | 6.11 | -0.49% | 6,326,700 |
| Apr 10, 2026 | 6.10 | 6.24 | 6.01 | 6.14 | 6.14 | 2.33% | 7,155,200 |
| Apr 9, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | -0.99% | 6,390,100 |
| Apr 8, 2026 | 5.85 | 6.07 | 5.77 | 6.06 | 6.06 | 6.88% | 8,273,300 |
| Apr 7, 2026 | 5.62 | 5.74 | 5.60 | 5.67 | 5.67 | 1.07% | 3,477,900 |
| Apr 3, 2026 | 6.00 | 6.00 | 5.58 | 5.61 | 5.61 | -4.59% | 9,052,000 |
| Apr 2, 2026 | 5.75 | 5.92 | 5.65 | 5.88 | 5.88 | 2.26% | 10,427,300 |
| Apr 1, 2026 | 5.85 | 5.98 | 5.57 | 5.75 | 5.75 | -0.69% | 15,819,100 |
| Mar 31, 2026 | 5.83 | 6.04 | 5.78 | 5.79 | 5.79 | -3.34% | 6,834,100 |
| Mar 30, 2026 | 6.00 | 6.09 | 5.95 | 5.99 | 5.99 | -1.48% | 5,195,800 |
| Mar 27, 2026 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | 0.16% | 5,980,000 |
| Mar 26, 2026 | 6.16 | 6.25 | 6.04 | 6.07 | 6.07 | -1.30% | 8,608,800 |
| Mar 25, 2026 | 5.86 | 6.20 | 5.82 | 6.15 | 6.15 | 6.59% | 12,005,100 |
| Mar 24, 2026 | 5.78 | 5.93 | 5.65 | 5.77 | 5.77 | 1.94% | 8,611,400 |
| Mar 23, 2026 | 5.80 | 5.89 | 5.58 | 5.66 | 5.66 | -3.25% | 9,547,200 |
| Mar 20, 2026 | 6.00 | 6.06 | 5.79 | 5.85 | 5.85 | -2.66% | 9,601,300 |
| Mar 19, 2026 | 6.09 | 6.31 | 5.97 | 6.01 | 6.01 | -2.12% | 11,737,400 |
| Mar 18, 2026 | 6.01 | 6.22 | 5.85 | 6.14 | 6.14 | 1.66% | 10,740,000 |
| Mar 17, 2026 | 6.30 | 6.31 | 5.99 | 6.04 | 6.04 | -2.74% | 8,946,300 |
| Mar 16, 2026 | 6.24 | 6.32 | 6.15 | 6.21 | 6.21 | -1.43% | 8,651,100 |
| Mar 13, 2026 | 6.42 | 6.43 | 6.18 | 6.30 | 6.30 | -1.10% | 12,278,700 |
| Mar 12, 2026 | 6.68 | 6.74 | 6.27 | 6.37 | 6.37 | -5.77% | 18,370,800 |
| Mar 11, 2026 | 6.84 | 6.97 | 6.74 | 6.76 | 6.76 | -1.17% | 9,442,700 |
| Mar 10, 2026 | 6.92 | 6.96 | 6.74 | 6.84 | 6.84 | -1.16% | 10,985,400 |
| Mar 9, 2026 | 6.88 | 7.15 | 6.55 | 6.92 | 6.92 | 1.62% | 18,212,550 |
| Mar 6, 2026 | 6.32 | 6.91 | 6.31 | 6.81 | 6.81 | 6.07% | 17,065,610 |
| Mar 5, 2026 | 6.15 | 6.61 | 6.10 | 6.42 | 6.42 | 5.07% | 18,705,500 |
| Mar 4, 2026 | 5.88 | 6.29 | 5.80 | 6.11 | 6.11 | 3.91% | 14,945,500 |
| Mar 3, 2026 | 6.15 | 6.15 | 5.81 | 5.88 | 5.88 | -2.81% | 14,152,100 |
| Mar 2, 2026 | 6.02 | 6.30 | 6.02 | 6.05 | 6.05 | -2.42% | 17,735,100 |
| Feb 27, 2026 | 5.80 | 6.26 | 5.77 | 6.20 | 6.20 | 5.62% | 22,123,500 |
| Feb 26, 2026 | 5.41 | 6.10 | 5.41 | 5.87 | 5.87 | 7.90% | 21,095,700 |
| Feb 25, 2026 | 5.37 | 5.46 | 5.23 | 5.44 | 5.44 | 1.68% | 13,540,870 |
| Feb 24, 2026 | 5.06 | 5.46 | 5.02 | 5.35 | 5.35 | 6.79% | 16,156,200 |
| Feb 13, 2026 | 4.95 | 5.16 | 4.95 | 5.01 | 5.01 | 1.42% | 9,590,500 |
| Feb 12, 2026 | 5.04 | 5.06 | 4.92 | 4.94 | 4.94 | -1.98% | 6,726,100 |
| Feb 11, 2026 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | -2.33% | 9,515,600 |
| Feb 10, 2026 | 4.91 | 5.29 | 4.91 | 5.16 | 5.16 | 4.67% | 16,602,600 |
| Feb 9, 2026 | 4.93 | 4.99 | 4.90 | 4.93 | 4.93 | 0.61% | 6,277,900 |
| Feb 6, 2026 | 4.81 | 4.93 | 4.79 | 4.90 | 4.90 | 1.03% | 7,483,400 |
| Feb 5, 2026 | 4.76 | 4.87 | 4.73 | 4.85 | 4.85 | 2.11% | 7,793,600 |
| Feb 4, 2026 | 4.69 | 4.80 | 4.69 | 4.75 | 4.75 | 0.21% | 5,108,700 |
| Feb 3, 2026 | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | 1.94% | 5,228,200 |
| Feb 2, 2026 | 4.84 | 4.90 | 4.64 | 4.65 | 4.65 | -3.93% | 7,789,600 |
| Jan 30, 2026 | 4.72 | 4.95 | 4.60 | 4.84 | 4.84 | 2.11% | 11,854,700 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.72 | 4.74 | 4.74 | -5.01% | 11,835,400 |
| Jan 28, 2026 | 4.85 | 5.09 | 4.72 | 4.99 | 4.99 | 2.89% | 13,032,800 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.70 | 4.85 | 4.85 | -1.62% | 8,076,800 |
| Jan 26, 2026 | 5.03 | 5.05 | 4.89 | 4.93 | 4.93 | -2.18% | 10,005,100 |
| Jan 23, 2026 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 6,816,700 |
| Jan 22, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 5,884,300 |
| Jan 21, 2026 | 4.99 | 5.06 | 4.94 | 5.04 | 5.04 | 1.00% | 6,338,425 |
| Jan 20, 2026 | 5.01 | 5.05 | 4.95 | 4.99 | 4.99 | -0.80% | 7,435,100 |
| Jan 19, 2026 | 5.02 | 5.07 | 5.00 | 5.03 | 5.03 | - | 4,443,700 |
| Jan 16, 2026 | 5.08 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 5,603,000 |
| Jan 15, 2026 | 5.07 | 5.12 | 5.00 | 5.08 | 5.08 | -0.20% | 8,091,300 |
| Jan 14, 2026 | 5.07 | 5.22 | 5.02 | 5.09 | 5.09 | 0.39% | 11,306,670 |
| Jan 13, 2026 | 5.31 | 5.33 | 5.04 | 5.07 | 5.07 | -4.52% | 13,450,800 |
| Jan 12, 2026 | 5.38 | 5.44 | 5.26 | 5.31 | 5.31 | -1.48% | 14,262,100 |
| Jan 9, 2026 | 5.46 | 5.50 | 5.35 | 5.39 | 5.39 | -0.19% | 7,268,800 |
| Jan 8, 2026 | 5.35 | 5.53 | 5.27 | 5.40 | 5.40 | 1.31% | 7,267,100 |
| Jan 7, 2026 | 5.25 | 5.56 | 5.21 | 5.33 | 5.33 | 1.33% | 12,032,400 |
| Jan 6, 2026 | 5.26 | 5.30 | 5.20 | 5.26 | 5.26 | -0.38% | 7,518,700 |
| Jan 5, 2026 | 5.01 | 5.42 | 4.94 | 5.28 | 5.28 | 6.67% | 13,961,700 |
| Dec 31, 2025 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 4,231,600 |
| Dec 30, 2025 | 4.88 | 5.02 | 4.88 | 4.96 | 4.96 | 0.61% | 4,758,100 |
| Dec 29, 2025 | 5.00 | 5.02 | 4.92 | 4.93 | 4.93 | -1.79% | 5,640,800 |
| Dec 26, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 5.02 | -1.76% | 5,795,900 |
| Dec 25, 2025 | 5.05 | 5.20 | 5.03 | 5.11 | 5.11 | 0.79% | 5,998,275 |
| Dec 24, 2025 | 5.00 | 5.13 | 4.98 | 5.07 | 5.07 | 1.40% | 6,169,400 |
| Dec 23, 2025 | 5.13 | 5.13 | 4.98 | 5.00 | 5.00 | -2.15% | 3,815,000 |
| Dec 22, 2025 | 5.13 | 5.17 | 5.08 | 5.11 | 5.11 | -0.20% | 4,633,300 |
| Dec 19, 2025 | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | 0.79% | 5,925,600 |
| Dec 18, 2025 | 4.93 | 5.23 | 4.93 | 5.08 | 5.08 | 1.80% | 8,202,000 |
| Dec 17, 2025 | 5.00 | 5.15 | 4.92 | 4.99 | 4.99 | -0.60% | 6,989,500 |
| Dec 16, 2025 | 5.00 | 5.09 | 4.95 | 5.02 | 5.02 | - | 5,859,800 |
| Dec 15, 2025 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -1.76% | 6,974,520 |
| Dec 12, 2025 | 5.11 | 5.20 | 4.98 | 5.11 | 5.11 | -0.20% | 8,494,536 |
| Dec 11, 2025 | 5.28 | 5.29 | 5.07 | 5.12 | 5.12 | -2.85% | 7,920,100 |
| Dec 10, 2025 | 5.45 | 5.46 | 5.23 | 5.27 | 5.27 | -3.66% | 8,852,000 |
| Dec 9, 2025 | 5.39 | 5.51 | 5.33 | 5.47 | 5.47 | 1.67% | 4,340,300 |
| Dec 8, 2025 | 5.38 | 5.55 | 5.34 | 5.38 | 5.38 | 0.19% | 5,464,700 |
| Dec 5, 2025 | 5.34 | 5.37 | 5.21 | 5.37 | 5.37 | 1.70% | 3,604,200 |
| Dec 4, 2025 | 5.27 | 5.48 | 5.20 | 5.28 | 5.28 | - | 5,997,400 |
| Dec 3, 2025 | 5.47 | 5.52 | 5.27 | 5.28 | 5.28 | -3.47% | 6,469,800 |
| Dec 2, 2025 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | -0.55% | 3,220,500 |
| Dec 1, 2025 | 5.60 | 5.64 | 5.40 | 5.50 | 5.50 | -1.79% | 5,124,000 |
| Nov 28, 2025 | 5.68 | 5.69 | 5.57 | 5.60 | 5.60 | -1.23% | 3,891,500 |