Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. - 000029.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.03	23.18	23.18	23.69	22.88	7.78M
February 12, 2026	23.09	23.09	23.09	23.45	22.91	7.54M
February 11, 2026	21.78	23.21	23.21	23.75	21.62	15.82M
February 10, 2026	22.37	21.7	21.7	22.4	21.68	5.89M
February 09, 2026	22.22	22.36	22.36	22.61	21.77	9.04M
February 06, 2026	22.85	22.1	22.1	22.87	22.01	9.22M
February 05, 2026	22.76	23.08	23.08	23.48	22.52	12.73M
February 04, 2026	23	22.84	22.84	23.18	22.27	11.25M
February 03, 2026	22.78	22.86	22.86	22.99	21.98	12.59M
February 02, 2026	21.93	22.36	22.36	23.56	21.88	18.38M
January 30, 2026	22	22.08	22.08	22.77	21.32	23.91M
January 29, 2026	20.05	21.97	21.97	21.97	19.82	8.57M
January 28, 2026	20.1	19.97	19.97	20.25	19.72	5.8M
January 27, 2026	20.68	20.12	20.12	20.79	19.93	6.85M
January 26, 2026	21.33	20.7	20.7	21.43	20.59	7.26M
January 23, 2026	21.36	21.39	21.39	21.6	21.25	6.05M
January 22, 2026	21.56	21.36	21.36	21.65	21	6.78M
January 21, 2026	21.01	21.44	21.44	21.9	20.98	8.11M
January 20, 2026	21.15	21.19	21.19	21.35	20.95	5.07M
January 19, 2026	21.29	21.14	21.14	21.63	21	5.77M
January 16, 2026	21.5	21.23	21.23	21.55	20.98	5.05M
January 15, 2026	21	21.3	21.3	21.9	20.96	6.68M
January 14, 2026	21.62	21.2	21.2	21.97	21.04	8.17M
January 13, 2026	22.31	21.62	21.62	22.72	21.56	7.99M
January 12, 2026	22.88	22.18	22.18	22.99	22.05	8.61M
January 09, 2026	22.5	22.83	22.83	23.05	22.19	7.25M
January 08, 2026	22.11	22.57	22.57	22.85	21.98	8.07M
January 07, 2026	22.13	22.12	22.12	23.13	22.08	6.62M
January 06, 2026	22.18	22.13	22.13	22.72	21.94	6.4M
January 05, 2026	22.02	22.22	22.22	22.46	21.93	4.71M
December 31, 2025	22.31	22.02	22.02	22.5	21.73	4.43M
December 30, 2025	22.44	22.25	22.25	22.62	22	4.05M
December 29, 2025	23.2	22.5	22.5	23.26	22.39	4.57M
December 26, 2025	23	23.26	23.26	23.66	22.9	3.88M
December 25, 2025	23.27	23.1	23.1	23.45	23.01	2.87M
December 24, 2025	23.43	23.33	23.33	23.43	23.06	2.88M
December 23, 2025	23.47	23.3	23.3	23.49	23	3.36M
December 22, 2025	23.6	23.43	23.43	23.75	23.04	4.43M
December 19, 2025	22.34	23.32	23.32	23.44	22.25	6.32M
December 18, 2025	22.22	22.26	22.26	22.71	22.18	3.12M
December 17, 2025	21.86	22.29	22.29	22.45	21.62	5.28M
December 16, 2025	23.39	21.99	21.99	23.44	21.81	6.9M
December 15, 2025	23.07	23.34	23.34	23.45	22.73	3.62M
December 12, 2025	23.87	23.3	23.3	23.98	23.2	3.97M
December 11, 2025	24.44	23.8	23.8	24.59	23.56	7.96M
December 10, 2025	24.7	24.81	24.81	25.28	24	12.65M
December 09, 2025	23.37	24.31	24.31	25.62	23.08	13.78M
December 08, 2025	23.32	23.29	23.29	23.45	22.9	3.89M
December 05, 2025	23.4	23.26	23.26	23.6	22.68	5.03M
December 04, 2025	24.27	23.27	23.27	24.27	22.57	5.62M
December 03, 2025	24.27	22.99	22.99	24.27	22.93	5.21M
December 02, 2025	24.38	23.78	23.78	24.4	23.71	3.14M
December 01, 2025	24.6	24.33	24.33	24.7	24.32	2.8M
November 28, 2025	24.27	24.55	24.55	24.61	24.09	3.19M
November 27, 2025	24.8	24.26	24.26	24.84	24.26	2.89M
November 26, 2025	24.62	24.79	24.79	25.02	24.42	4.1M
November 25, 2025	24.25	24.55	24.55	24.8	24.03	4.82M
November 24, 2025	24.41	24.25	24.25	25.21	24.16	4.08M
November 21, 2025	25	24.41	24.41	25.55	24.38	5.57M
November 20, 2025	25.28	25.39	25.39	26.25	24.91	8.3M

Shenzhen Special Economic Zone Real Estate & Properties (Group) Co., Ltd. (000029.SZ) SHZ