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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	9	9.06	9.06	9.09	8.98	3.65M
December 24, 2025	9	8.99	8.99	9.04	8.93	3.85M
December 23, 2025	9.07	8.98	8.98	9.12	8.95	4.51M
December 22, 2025	9.16	9.08	9.08	9.19	9.07	3.92M
December 19, 2025	8.93	9.17	9.17	9.19	8.91	6.16M
December 18, 2025	8.86	8.93	8.93	9.01	8.85	4.34M
December 17, 2025	8.82	8.91	8.91	8.93	8.73	5.17M
December 16, 2025	9.03	8.9	8.9	9.07	8.86	5.51M
December 15, 2025	8.94	9.03	9.03	9.07	8.86	4.33M
December 12, 2025	9.15	8.96	8.96	9.17	8.95	6.71M
December 11, 2025	9.42	9.11	9.11	9.47	9.09	8.36M
December 10, 2025	9.27	9.42	9.42	9.52	9.22	8.78M
December 09, 2025	9.38	9.27	9.27	9.44	9.24	5.83M
December 08, 2025	9.44	9.38	9.38	9.47	9.36	4.56M
December 05, 2025	9.35	9.43	9.43	9.44	9.25	4.34M
December 04, 2025	9.93	9.35	9.35	9.93	9.27	5.81M
December 03, 2025	9.93	9.51	9.51	9.93	9.48	5.1M
December 02, 2025	9.66	9.61	9.61	9.68	9.5	6.12M
December 01, 2025	9.91	9.68	9.68	9.93	9.65	8.76M
November 28, 2025	9.93	9.92	9.92	9.95	9.69	10.66M
November 27, 2025	9.79	9.97	9.97	10.23	9.63	14.72M
November 26, 2025	9.87	9.85	9.85	10.04	9.73	9.31M
November 25, 2025	9.72	9.93	9.93	9.94	9.61	7.13M
November 24, 2025	9.55	9.66	9.66	9.74	9.54	7.62M
November 21, 2025	9.88	9.5	9.5	10.08	9.49	11.09M
November 20, 2025	9.86	9.96	9.96	10.05	9.75	9.86M
November 19, 2025	10.18	9.84	9.84	10.19	9.76	11.39M
November 18, 2025	10.41	10.18	10.18	10.44	10.06	11.31M
November 17, 2025	10.38	10.43	10.43	10.45	10.23	10.12M
November 14, 2025	10.21	10.4	10.4	10.55	10.16	12.54M
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

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