ShenZhen Properties & Resources Development (Group) Ltd. - 000011.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	10.21	10.22	10.22	10.33	10.02	11M
November 12, 2025	10.25	10.35	10.35	10.5	10.23	13.19M
November 11, 2025	10.12	10.27	10.27	10.29	10.1	10.98M
November 10, 2025	10.2	10.11	10.11	10.26	10.09	11.09M
November 07, 2025	10.21	10.17	10.17	10.28	10.11	11.72M
November 06, 2025	10.45	10.3	10.3	10.47	10.27	12.34M
November 05, 2025	10.3	10.46	10.46	10.47	10.22	13.65M
November 04, 2025	10.62	10.44	10.44	10.66	10.3	17.32M
November 03, 2025	10.9	10.73	10.73	11.05	10.45	23.35M
October 31, 2025	11.07	11.16	11.16	11.41	11	28.81M
October 30, 2025	11.16	10.98	10.98	11.31	10.72	30.46M
October 29, 2025	11.34	11.17	11.17	11.64	11.08	45.73M
October 28, 2025	10.12	11.06	11.06	11.06	9.93	36.58M
October 27, 2025	10.29	10.05	10.05	10.46	10	23.72M
October 24, 2025	11	10.35	10.35	11.07	10.22	45.95M
October 23, 2025	11.3	11.3	11.3	11.3	11.3	10.02M
October 22, 2025	10.05	10.27	10.27	10.5	9.99	25.19M
October 21, 2025	9.78	10.03	10.03	10.08	9.66	19.13M
October 20, 2025	9.94	9.71	9.71	10	9.66	14.53M
October 17, 2025	10.05	9.76	9.76	10.08	9.73	27.98M
October 16, 2025	9.39	10.05	10.05	10.36	9.33	39.73M
October 15, 2025	9.76	9.42	9.42	9.78	9.36	15.39M
October 14, 2025	10.03	9.79	9.79	10.29	9.68	22.88M
October 13, 2025	9.35	9.85	9.85	10.2	9.26	31.59M
October 10, 2025	9.11	9.52	9.52	9.67	9.06	21.98M
October 09, 2025	9.3	9.13	9.13	9.33	8.9	14.46M
September 30, 2025	9.01	9.3	9.3	9.38	9	12.88M
September 29, 2025	9.1	9.09	9.09	9.13	8.83	9.48M
September 26, 2025	9.05	9.1	9.1	9.35	9.03	12.9M
September 25, 2025	9.14	9.06	9.06	9.24	8.95	12.64M
September 24, 2025	8.85	9.14	9.14	9.45	8.82	19.22M
September 23, 2025	9.03	8.95	8.95	9.03	8.61	10.36M
September 22, 2025	9.12	9.02	9.02	9.12	8.86	9.25M
September 19, 2025	9.16	9.2	9.2	9.27	8.95	10.36M
September 18, 2025	9.3	9.15	9.15	9.34	9.07	15.08M
September 17, 2025	9.24	9.39	9.39	9.55	9.09	16.46M
September 16, 2025	9.14	9.24	9.24	9.27	9.12	8.28M
September 15, 2025	9.2	9.17	9.17	9.22	8.96	9.49M
September 12, 2025	9.14	9.23	9.23	9.31	9.11	10.35M
September 11, 2025	9.18	9.17	9.17	9.18	9.02	7.86M
September 10, 2025	9.08	9.18	9.18	9.2	9.04	7.93M
September 09, 2025	9.1	9.1	9.1	9.21	9.07	8M
September 08, 2025	9.26	9.12	9.12	9.31	9.08	11.54M
September 05, 2025	8.92	9.03	9.03	9.03	8.75	7.49M
September 04, 2025	8.82	8.87	8.87	8.98	8.75	7.46M
September 03, 2025	9	8.83	8.83	9.03	8.79	7.95M
September 02, 2025	9.14	9.02	9.02	9.14	8.89	10.27M
September 01, 2025	9	9.13	9.13	9.14	8.96	8.77M
August 29, 2025	9.16	9.04	9.04	9.21	9.02	9.44M
August 28, 2025	9.03	9.09	9.09	9.11	8.88	12.63M
August 27, 2025	9.45	9.04	9.04	9.52	9.04	22.39M
August 26, 2025	9.46	9.56	9.56	9.62	9.36	17M
August 25, 2025	9.43	9.54	9.54	9.62	9.35	21.55M
August 22, 2025	9.56	9.41	9.41	9.58	9.35	18.58M
August 21, 2025	9.84	9.51	9.51	9.84	9.43	23.82M
August 20, 2025	10.12	9.91	9.91	10.15	9.73	29.85M
August 19, 2025	10.32	10.19	10.19	10.5	10.09	33.2M
August 18, 2025	10.2	10.18	10.18	10.45	9.97	42.77M
August 15, 2025	9.85	10.05	10.05	10.23	9.65	53.39M
August 14, 2025	9.91	10.3	10.3	11.14	9.91	70.43M

ShenZhen Properties & Resources Development (Group) Ltd. (000011.SZ) SHZ