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
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
November 19, 2025	25.17	25.18	25.18	25.48	24.55	5.83M
November 18, 2025	25.15	25.16	25.16	25.38	24.65	5.73M
November 17, 2025	25.4	25.2	25.2	25.4	24.53	6.69M
November 14, 2025	28.87	25.48	25.48	28.87	25.37	7.24M
November 13, 2025	27.13	26.38	26.38	27.13	26.26	5.17M
November 12, 2025	28.87	27.08	27.08	28.87	26.99	2.99M
November 11, 2025	28.11	27.46	27.46	28.4	27.46	3.09M
November 10, 2025	28.25	27.98	27.98	28.85	27.2	5.4M
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

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