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
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
August 07, 2025	20.18	20.62	20.62	21.04	20.08	6.59M
August 06, 2025	20.07	20.2	20.2	20.34	19.98	4.63M
August 05, 2025	19.5	20.07	20.07	20.3	19.37	8.15M
August 04, 2025	18.71	19.6	19.6	19.6	18.36	7.6M
August 01, 2025	18.85	18.8	18.8	19.17	18.73	3.52M
July 31, 2025	18.84	18.85	18.85	19.23	18.81	3.44M
July 30, 2025	19.02	18.89	18.89	19.27	18.81	4.53M
July 29, 2025	19	19.16	19.16	19.26	18.89	4.67M
July 28, 2025	19.16	18.9	18.9	19.36	18.89	4.9M
July 25, 2025	19.01	19.16	19.16	19.33	18.89	4.22M
July 24, 2025	19.06	19.04	19.04	19.3	18.97	3.7M
July 23, 2025	19.19	19.06	19.06	19.47	19.02	3.84M
July 22, 2025	19.22	19.3	19.3	19.58	19.16	4.79M
July 21, 2025	18.88	19.26	19.26	19.44	18.83	5.17M
July 18, 2025	18.87	18.9	18.9	19.05	18.83	3.34M
July 17, 2025	18.81	18.89	18.89	19.1	18.68	4.66M
July 16, 2025	19.59	18.89	18.89	19.59	18.87	10.51M
July 15, 2025	19.13	19.78	19.78	20.47	18.92	12.89M
July 14, 2025	19.58	19.2	19.2	19.72	19	10.94M
July 11, 2025	20.51	19.71	19.71	20.51	19.54	15.84M
July 10, 2025	18.68	20.53	20.53	20.53	18.2	21.98M
July 09, 2025	19.36	18.66	18.66	19.4	18.6	11.5M
July 08, 2025	18.6	18.45	18.45	18.78	18.31	4.63M
July 07, 2025	18.8	18.66	18.66	18.9	18.35	4.59M

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