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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.63	2.54	2.54	2.65	2.52	136.94M
December 03, 2025	2.63	2.64	2.64	2.73	2.63	85.74M
December 02, 2025	2.65	2.72	2.72	2.8	2.61	119.5M
December 01, 2025	2.65	2.66	2.66	2.69	2.63	75.83M
November 28, 2025	2.63	2.66	2.66	2.66	2.57	77.05M
November 27, 2025	2.66	2.63	2.63	2.68	2.55	102.1M
November 26, 2025	2.7	2.68	2.68	2.74	2.66	85.88M
November 25, 2025	2.66	2.71	2.71	2.77	2.61	136.09M
November 24, 2025	2.68	2.66	2.66	2.74	2.65	142.54M
November 21, 2025	2.66	2.68	2.68	2.82	2.64	225.9M
November 20, 2025	2.65	2.71	2.71	2.75	2.58	213.86M
November 19, 2025	2.72	2.63	2.63	2.75	2.6	137.03M
November 18, 2025	2.85	2.72	2.72	2.86	2.69	179.46M
November 17, 2025	2.78	2.84	2.84	2.9	2.77	176.85M
November 14, 2025	2.8	2.79	2.79	2.92	2.78	212.62M
November 13, 2025	2.4	2.82	2.82	2.84	2.4	284.8M
November 12, 2025	2.91	2.81	2.81	2.92	2.79	475.89M
November 11, 2025	2.71	2.93	2.93	2.93	2.69	337.82M
November 10, 2025	2.48	2.66	2.66	2.66	2.48	257.84M
November 07, 2025	2.4	2.42	2.42	2.46	2.39	59.4M
November 06, 2025	2.43	2.41	2.41	2.43	2.39	55.29M
November 05, 2025	2.38	2.42	2.42	2.44	2.37	81.86M
November 04, 2025	2.4	2.38	2.38	2.41	2.37	63.1M
November 03, 2025	2.4	2.4	2.4	2.44	2.37	66.81M
October 31, 2025	2.39	2.38	2.38	2.42	2.37	65.82M
October 30, 2025	2.39	2.38	2.38	2.4	2.37	48.35M
October 29, 2025	2.4	2.39	2.39	2.41	2.36	58.12M
October 28, 2025	2.43	2.41	2.41	2.43	2.4	38.34M
October 27, 2025	2.43	2.42	2.42	2.44	2.41	55.04M
October 24, 2025	2.47	2.43	2.43	2.51	2.42	83.9M
October 23, 2025	2.52	2.49	2.49	2.54	2.44	77.92M
October 22, 2025	2.46	2.51	2.51	2.53	2.45	105.1M
October 21, 2025	2.42	2.47	2.47	2.49	2.4	85.29M
October 20, 2025	2.42	2.41	2.41	2.44	2.4	60.35M
October 17, 2025	2.47	2.41	2.41	2.51	2.39	95.41M
October 16, 2025	2.5	2.47	2.47	2.51	2.45	70.01M
October 15, 2025	2.54	2.5	2.5	2.57	2.48	94.28M
October 14, 2025	2.55	2.54	2.54	2.61	2.53	99.84M
October 13, 2025	2.54	2.56	2.56	2.59	2.51	88.92M
October 10, 2025	2.56	2.61	2.61	2.64	2.55	128.69M
October 09, 2025	2.65	2.57	2.57	2.66	2.52	135.88M
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

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