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
November 07, 2025	28.87	28.3	28.3	29.43	28.2	4.26M
November 06, 2025	29.1	28.8	28.8	29.19	28.31	3.94M
November 05, 2025	28.23	29.18	29.18	29.21	28.19	3.98M
November 04, 2025	28.57	28.51	28.51	28.75	28.3	2.6M
November 03, 2025	28.51	28.57	28.57	28.9	27.83	5.06M
October 31, 2025	28.51	28.68	28.68	29.37	28.45	5.1M
October 30, 2025	28.86	28.35	28.35	29.39	28.33	5.03M
October 29, 2025	29.6	29.13	29.13	29.83	28.95	3.96M
October 28, 2025	28.7	29.41	29.41	29.78	28.63	5.79M
October 27, 2025	28.82	28.7	28.7	29.18	28.44	5.16M
October 24, 2025	28.86	28.36	28.36	29.27	28.16	6.36M
October 23, 2025	31.4	29.43	29.43	31.4	29.11	7.92M
October 22, 2025	27.4	28.86	28.86	29.37	27.2	8.64M
October 21, 2025	26.9	27.47	27.47	28.29	26.7	10.22M
October 20, 2025	29	29.53	29.53	29.68	28.51	4.91M
October 17, 2025	29	28.6	28.6	29.38	28.55	3.4M
October 16, 2025	29.12	29.08	29.08	29.88	28.84	4.11M
October 15, 2025	29.16	29.27	29.27	29.32	28.42	4.52M
October 14, 2025	30.02	28.95	28.95	30.49	28.88	6.69M
October 13, 2025	28.66	29.67	29.67	30.8	28.4	7.45M
October 10, 2025	29.51	29.56	29.56	30.35	29.18	8.8M
October 09, 2025	33	30.22	30.22	33.19	30.22	11.27M
September 30, 2025	31.76	33.58	33.58	34	31.26	13.4M
September 29, 2025	30.8	31.8	31.8	32.38	29.82	10.85M
September 26, 2025	29.85	30.63	30.63	31.5	29.2	12.06M
September 25, 2025	28.75	29.44	29.44	29.9	28.4	10.36M
September 24, 2025	28.49	28.67	28.67	29.45	28.3	9.52M
September 23, 2025	27.88	28.54	28.54	28.79	27.26	6.72M
September 22, 2025	27.88	28.1	28.1	28.27	27.41	5.18M
September 19, 2025	28.3	28.34	28.34	29.1	27.36	7.46M
September 18, 2025	28.3	27.89	27.89	29.35	27.39	11.26M
September 17, 2025	27.39	27.49	27.49	27.92	27.05	6.15M
September 16, 2025	27.62	27.62	27.62	27.94	27.27	4.22M
September 15, 2025	28.02	27.6	27.6	28.25	27.05	6.39M
September 12, 2025	28.3	28.12	28.12	28.87	27.85	5.99M
September 11, 2025	27.54	27.95	27.95	28.06	27.25	4.81M
September 10, 2025	27.18	27.5	27.5	27.88	27.18	4.97M
September 09, 2025	27.64	27.18	27.18	27.74	26.92	5.5M
September 08, 2025	28.71	27.63	27.63	28.86	27.43	8.81M
September 05, 2025	27.07	28.23	28.23	28.23	27.07	7.27M
September 04, 2025	28.08	26.94	26.94	28.37	26.6	9.41M
September 03, 2025	28.12	28.08	28.08	28.88	27.91	6.26M
September 02, 2025	29.13	28.1	28.1	29.46	27.85	9.56M
September 01, 2025	28.19	29.21	29.21	29.98	27.88	9.47M
August 29, 2025	28.7	28.66	28.66	29.17	28.3	9.74M
August 28, 2025	28.02	29.08	29.08	30.65	26.88	17.47M
August 27, 2025	29.98	29.77	29.77	31.38	29.77	16.29M
August 26, 2025	29.77	33.08	33.08	33.08	29.21	15.99M
August 25, 2025	27.52	30.07	30.07	30.13	27.01	12.75M
August 22, 2025	26.09	27.52	27.52	27.92	26.08	9.82M
August 21, 2025	26.2	25.99	25.99	26.5	25.69	9.65M
August 20, 2025	24.61	26.26	26.26	26.71	24.22	11.02M
August 19, 2025	24.6	24.5	24.5	25.44	24.32	7.2M
August 18, 2025	24.33	24.43	24.43	24.67	23.66	9.89M
August 15, 2025	22.26	24.06	24.06	24.33	22.03	10.24M
August 14, 2025	22.76	22.2	22.2	23.23	22	10.32M
August 13, 2025	22.69	22.81	22.81	22.98	22.48	8.99M
August 12, 2025	21.57	22.58	22.58	23.25	21.51	13.48M
August 11, 2025	20.86	21.45	21.45	21.64	20.61	7.72M
August 08, 2025	20.79	20.96	20.96	21.06	20.56	5.43M

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