China Merchants Shekou Industrial Zone Holdings Co., Ltd. (SHE:001979)
China
· Delayed Price · Currency is CNY 9.24
-0.18 (-1.91%)
At close: Dec 5, 2025
SHE:001979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.36 | 9.42 | 9.03 | 9.24 | 9.24 | -1.91% | 77,694,170 |
| Dec 4, 2025 | 9.40 | 9.64 | 9.38 | 9.42 | 9.42 | 0.32% | 32,005,310 |
| Dec 3, 2025 | 9.43 | 9.54 | 9.37 | 9.39 | 9.39 | -0.53% | 32,618,040 |
| Dec 2, 2025 | 9.37 | 9.53 | 9.28 | 9.44 | 9.44 | 0.75% | 35,655,219 |
| Dec 1, 2025 | 9.20 | 9.47 | 9.20 | 9.37 | 9.37 | 1.19% | 60,886,823 |
| Nov 28, 2025 | 9.48 | 9.51 | 9.20 | 9.26 | 9.26 | -2.63% | 66,750,190 |
| Nov 27, 2025 | 9.38 | 9.67 | 9.05 | 9.51 | 9.51 | 0.74% | 81,148,780 |
| Nov 26, 2025 | 9.58 | 9.64 | 9.33 | 9.44 | 9.44 | -1.77% | 43,544,730 |
| Nov 25, 2025 | 9.42 | 9.66 | 9.33 | 9.61 | 9.61 | 1.69% | 44,397,032 |
| Nov 24, 2025 | 9.58 | 9.83 | 9.42 | 9.45 | 9.45 | -1.46% | 62,950,850 |
| Nov 21, 2025 | 9.55 | 9.81 | 9.53 | 9.59 | 9.59 | -0.72% | 66,666,064 |
| Nov 20, 2025 | 9.39 | 9.90 | 9.34 | 9.66 | 9.66 | 2.88% | 97,677,216 |
| Nov 19, 2025 | 9.53 | 9.56 | 9.28 | 9.39 | 9.39 | -1.57% | 41,327,970 |
| Nov 18, 2025 | 9.73 | 9.73 | 9.46 | 9.54 | 9.54 | -2.05% | 37,646,230 |
| Nov 17, 2025 | 9.68 | 9.78 | 9.66 | 9.74 | 9.74 | 0.52% | 34,164,250 |
| Nov 14, 2025 | 9.75 | 9.95 | 9.67 | 9.69 | 9.69 | -0.82% | 44,027,900 |
| Nov 13, 2025 | 9.73 | 9.82 | 9.63 | 9.77 | 9.77 | 0.31% | 37,879,890 |
| Nov 12, 2025 | 9.72 | 9.87 | 9.70 | 9.74 | 9.74 | 0.41% | 44,347,270 |
| Nov 11, 2025 | 9.56 | 9.78 | 9.52 | 9.70 | 9.70 | 1.15% | 58,574,900 |
| Nov 10, 2025 | 9.29 | 9.60 | 9.27 | 9.59 | 9.59 | 2.90% | 58,609,370 |
| Nov 7, 2025 | 9.25 | 9.45 | 9.21 | 9.32 | 9.32 | 0.65% | 42,405,800 |
| Nov 6, 2025 | 9.30 | 9.35 | 9.24 | 9.26 | 9.26 | -0.22% | 29,485,890 |
| Nov 5, 2025 | 9.25 | 9.34 | 9.22 | 9.28 | 9.28 | -0.32% | 27,940,070 |
| Nov 4, 2025 | 9.35 | 9.42 | 9.27 | 9.31 | 9.31 | -0.53% | 31,059,630 |
| Nov 3, 2025 | 9.45 | 9.52 | 9.31 | 9.36 | 9.36 | -0.95% | 40,300,810 |
| Oct 31, 2025 | 9.37 | 9.60 | 9.33 | 9.45 | 9.45 | 1.61% | 59,766,250 |
| Oct 30, 2025 | 9.44 | 9.47 | 9.27 | 9.30 | 9.30 | -1.38% | 43,710,310 |
| Oct 29, 2025 | 9.37 | 9.47 | 9.35 | 9.43 | 9.43 | 0.32% | 29,315,870 |
| Oct 28, 2025 | 9.50 | 9.51 | 9.26 | 9.40 | 9.40 | -0.84% | 64,879,320 |
| Oct 27, 2025 | 9.52 | 9.57 | 9.44 | 9.48 | 9.48 | -0.21% | 42,830,690 |
| Oct 24, 2025 | 9.74 | 9.78 | 9.48 | 9.50 | 9.50 | -2.56% | 57,602,470 |
| Oct 23, 2025 | 9.95 | 9.95 | 9.63 | 9.75 | 9.75 | -1.32% | 42,244,100 |
| Oct 22, 2025 | 10.01 | 10.18 | 9.87 | 9.88 | 9.88 | -1.50% | 42,476,000 |
| Oct 21, 2025 | 9.95 | 10.05 | 9.90 | 10.03 | 10.03 | 0.80% | 38,726,810 |
| Oct 20, 2025 | 10.21 | 10.23 | 9.92 | 9.95 | 9.95 | -2.16% | 55,312,180 |
| Oct 17, 2025 | 10.22 | 10.44 | 10.16 | 10.17 | 10.17 | -0.97% | 49,615,940 |
| Oct 16, 2025 | 10.19 | 10.28 | 10.12 | 10.27 | 10.27 | 0.59% | 52,201,690 |
| Oct 15, 2025 | 10.23 | 10.45 | 10.10 | 10.21 | 10.21 | -0.58% | 61,411,530 |
| Oct 14, 2025 | 10.08 | 10.45 | 10.05 | 10.27 | 10.27 | 1.68% | 92,770,090 |
| Oct 13, 2025 | 9.95 | 10.19 | 9.85 | 10.10 | 10.10 | -0.79% | 67,846,520 |
| Oct 10, 2025 | 9.99 | 10.20 | 9.96 | 10.18 | 10.18 | 0.79% | 70,885,030 |
| Oct 9, 2025 | 10.28 | 10.28 | 9.68 | 10.10 | 10.10 | -0.69% | 117,976,400 |
| Sep 30, 2025 | 9.94 | 10.21 | 9.85 | 10.17 | 10.17 | 2.31% | 94,734,540 |
| Sep 29, 2025 | 9.92 | 9.99 | 9.75 | 9.94 | 9.94 | -0.10% | 57,357,870 |
| Sep 26, 2025 | 9.53 | 10.16 | 9.51 | 9.95 | 9.95 | 3.86% | 122,767,200 |
| Sep 25, 2025 | 9.63 | 9.64 | 9.48 | 9.58 | 9.58 | -0.42% | 46,481,460 |
| Sep 24, 2025 | 9.35 | 9.79 | 9.32 | 9.62 | 9.62 | 2.45% | 83,937,390 |
| Sep 23, 2025 | 9.43 | 9.46 | 9.28 | 9.39 | 9.39 | -1.16% | 50,745,740 |
| Sep 22, 2025 | 9.43 | 9.58 | 9.29 | 9.50 | 9.50 | -0.42% | 57,197,160 |
| Sep 19, 2025 | 9.23 | 9.58 | 9.15 | 9.54 | 9.54 | 3.36% | 92,639,140 |