Skip to main content
Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (SHE:000029)
China flag China · Delayed Price · Currency is CNY
23.26
-0.01 (-0.04%)
At close: Dec 5, 2025

SHE:000029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0323.6022.6823.26--0.04%5,027,748
Dec 4, 202523.0323.2922.5723.2723.271.22%5,497,505
Dec 3, 202523.7723.8922.9322.9922.99-3.32%5,152,608
Dec 2, 202524.3824.4023.7123.7823.78-2.26%3,091,413
Dec 1, 202524.6024.7024.3224.3324.33-0.90%2,799,300
Nov 28, 202524.2724.6124.0924.5524.551.20%3,189,601
Nov 27, 202524.8024.8424.2624.2624.26-2.14%2,850,389
Nov 26, 202524.6225.0224.4224.7924.790.98%4,055,427
Nov 25, 202524.2524.8024.0324.5524.551.24%4,728,601
Nov 24, 202524.4125.2124.1624.2524.25-0.66%4,021,790
Nov 21, 202525.0025.5524.3824.4124.41-3.86%5,489,918
Nov 20, 202525.2826.2524.9125.3925.390.83%8,260,243
Nov 19, 202525.1725.4824.5525.1825.180.08%5,764,788
Nov 18, 202525.1525.3824.6525.1625.16-0.16%5,631,882
Nov 17, 202525.4025.4024.5325.2025.20-1.10%6,685,495
Nov 14, 202526.1926.4025.3725.4825.48-3.41%7,147,826
Nov 13, 202527.1327.1326.2626.3826.38-2.58%5,171,049
Nov 12, 202527.3827.5326.9927.0827.08-1.38%2,929,643
Nov 11, 202528.1128.4027.4627.4627.46-1.86%3,048,483
Nov 10, 202528.2528.8527.2027.9827.98-1.13%5,398,747
Nov 7, 202528.8729.4328.2028.3028.30-1.74%4,209,294
Nov 6, 202529.1029.1928.3128.8028.80-1.30%3,942,145
Nov 5, 202528.2329.2128.1929.1829.182.35%3,880,312
Nov 4, 202528.5728.7528.3028.5128.51-0.21%2,599,865
Nov 3, 202528.8428.9027.8328.5728.57-0.38%5,059,115
Oct 31, 202528.5129.3728.4528.6828.681.16%5,104,594
Oct 30, 202529.2729.3928.3328.3528.35-2.68%5,030,001
Oct 29, 202529.6029.8328.9529.1329.13-0.95%3,930,617
Oct 28, 202528.7029.7828.6329.4129.412.47%5,786,181
Oct 27, 202528.8229.1828.4428.7028.701.20%5,161,850
Oct 24, 202528.8629.2728.1628.3628.36-3.64%6,325,934
Oct 23, 202531.4031.4029.1129.4329.431.98%7,918,594
Oct 22, 202527.4029.3727.2028.8628.865.06%8,642,429
Oct 21, 202526.9028.2926.7027.4727.47-6.98%10,223,220
Oct 20, 202529.0029.6828.5129.5329.533.25%4,810,508
Oct 17, 202529.0029.3828.5528.6028.60-1.65%3,339,747
Oct 16, 202529.1229.8828.8429.0829.08-0.65%4,084,240
Oct 15, 202529.1629.3228.4229.2729.271.11%4,477,361
Oct 14, 202530.0230.4928.8828.9528.95-2.43%6,686,643
Oct 13, 202528.6630.8028.4029.6729.670.37%7,330,490
Oct 10, 202529.5130.3529.1829.5629.56-2.18%8,803,986
Oct 9, 202533.0033.1930.2230.2230.22-10.01%11,273,150
Sep 30, 202531.7634.0031.2633.5833.585.60%13,399,570
Sep 29, 202530.8032.3829.8231.8031.803.82%10,853,100
Sep 26, 202529.8531.5029.2030.6330.634.04%11,942,260
Sep 25, 202528.7529.9028.4029.4429.442.69%10,220,350
Sep 24, 202528.4929.4528.3028.6728.670.46%9,447,898
Sep 23, 202528.0928.7927.2628.5428.541.57%6,581,929
Sep 22, 202528.1028.2727.4128.1028.10-0.85%5,180,412
Sep 19, 202527.8829.1027.3628.3428.341.61%7,460,504