Shenzhen Overseas Chinese Town Co.,Ltd. - 000069.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2.6	2.65	2.65	2.68	2.56	140.04M
September 29, 2025	2.54	2.58	2.58	2.64	2.48	122.81M
September 26, 2025	2.51	2.55	2.55	2.64	2.48	150.05M
September 25, 2025	2.56	2.52	2.52	2.56	2.48	116.57M
September 24, 2025	2.54	2.56	2.56	2.63	2.51	168.04M
September 23, 2025	2.65	2.55	2.55	2.68	2.46	324.68M
September 22, 2025	2.48	2.7	2.7	2.75	2.42	445.36M
September 19, 2025	2.49	2.5	2.5	2.52	2.39	156.74M
September 18, 2025	2.56	2.49	2.49	2.58	2.46	155.98M
September 17, 2025	2.55	2.58	2.58	2.59	2.49	230.21M
September 16, 2025	2.48	2.62	2.62	2.71	2.47	280.49M
September 15, 2025	2.48	2.48	2.48	2.51	2.41	124.61M
September 12, 2025	2.4	2.48	2.48	2.5	2.39	174.64M
September 11, 2025	2.36	2.4	2.4	2.4	2.34	103.66M
September 10, 2025	2.34	2.38	2.38	2.38	2.34	104.6M
September 09, 2025	2.31	2.34	2.34	2.36	2.29	124.82M
September 08, 2025	2.27	2.31	2.31	2.35	2.27	148.85M
September 05, 2025	2.22	2.25	2.25	2.25	2.21	58.85M
September 04, 2025	2.22	2.22	2.22	2.24	2.21	71.54M
September 03, 2025	2.26	2.22	2.22	2.28	2.21	102.87M
September 02, 2025	2.27	2.26	2.26	2.29	2.23	105.79M
September 01, 2025	2.25	2.27	2.27	2.29	2.22	128.03M
August 29, 2025	2.3	2.25	2.25	2.33	2.25	170.79M
August 28, 2025	2.3	2.29	2.29	2.34	2.24	134.5M
August 27, 2025	2.39	2.31	2.31	2.4	2.3	139.69M
August 26, 2025	2.4	2.4	2.4	2.41	2.37	88.84M
August 25, 2025	2.33	2.42	2.42	2.48	2.32	267.47M
August 22, 2025	2.32	2.33	2.33	2.33	2.29	74.95M
August 21, 2025	2.32	2.32	2.32	2.34	2.31	80.24M
August 20, 2025	2.31	2.32	2.32	2.33	2.29	73.41M
August 19, 2025	2.32	2.32	2.32	2.34	2.31	68.56M
August 18, 2025	2.32	2.31	2.31	2.33	2.3	70.2M
August 15, 2025	2.26	2.32	2.32	2.33	2.26	84.87M
August 14, 2025	2.31	2.27	2.27	2.34	2.27	78.66M
August 13, 2025	2.32	2.3	2.3	2.34	2.29	67.14M
August 12, 2025	2.31	2.31	2.31	2.33	2.3	35.57M
August 11, 2025	2.3	2.32	2.32	2.33	2.29	48.7M
August 08, 2025	2.3	2.29	2.29	2.31	2.28	31.24M
August 07, 2025	2.29	2.31	2.31	2.31	2.27	45.23M
August 06, 2025	2.27	2.28	2.28	2.3	2.25	48.68M
August 05, 2025	2.27	2.27	2.27	2.29	2.26	47.85M
August 04, 2025	2.26	2.26	2.26	2.27	2.24	31.66M
August 01, 2025	2.28	2.26	2.26	2.29	2.24	66.29M
July 31, 2025	2.36	2.29	2.29	2.37	2.27	89.61M
July 30, 2025	2.38	2.36	2.36	2.41	2.35	78.33M
July 29, 2025	2.38	2.39	2.39	2.4	2.37	63.35M
July 28, 2025	2.38	2.39	2.39	2.42	2.35	72.8M
July 25, 2025	2.4	2.37	2.37	2.41	2.37	73.38M
July 24, 2025	2.36	2.4	2.4	2.43	2.35	105.48M
July 23, 2025	2.39	2.36	2.36	2.43	2.35	97.99M
July 22, 2025	2.35	2.38	2.38	2.38	2.31	87.28M
July 21, 2025	2.32	2.33	2.33	2.36	2.31	57.31M
July 18, 2025	2.31	2.32	2.32	2.32	2.3	33.21M
July 17, 2025	2.32	2.3	2.3	2.33	2.29	40.18M
July 16, 2025	2.32	2.31	2.31	2.34	2.3	48.77M
July 15, 2025	2.35	2.32	2.32	2.35	2.28	67.04M
July 14, 2025	2.38	2.36	2.36	2.4	2.34	55.07M
July 11, 2025	2.4	2.39	2.39	2.42	2.38	73.1M
July 10, 2025	2.3	2.39	2.39	2.4	2.29	116.41M
July 09, 2025	2.3	2.3	2.3	2.32	2.29	37.84M

Shenzhen Overseas Chinese Town Co.,Ltd. (000069.SZ) SHZ