Shenzhen Overseas Chinese Town Co.,Ltd. (000069.SZ) SHZ
2.48
+0.06(+2.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.48
+0.06(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.41 | 2.48 | 2.48 | 2.53 | 2.4 | 90.92M |
| March 12, 2026 | 2.41 | 2.42 | 2.42 | 2.44 | 2.4 | 44.63M |
| March 11, 2026 | 2.42 | 2.42 | 2.42 | 2.43 | 2.4 | 39.44M |
| March 10, 2026 | 2.42 | 2.4 | 2.4 | 2.42 | 2.4 | 16.44M |
| March 09, 2026 | 2.42 | 2.4 | 2.4 | 2.43 | 2.38 | 66.1M |
| March 06, 2026 | 2.42 | 2.46 | 2.46 | 2.47 | 2.41 | 40.95M |
| March 05, 2026 | 2.44 | 2.42 | 2.42 | 2.45 | 2.41 | 45.66M |
| March 04, 2026 | 2.59 | 2.41 | 2.41 | 2.59 | 2.4 | 68.69M |
| March 03, 2026 | 2.53 | 2.49 | 2.49 | 2.55 | 2.49 | 59.42M |
| March 02, 2026 | 2.57 | 2.53 | 2.53 | 2.58 | 2.51 | 81.46M |
| February 27, 2026 | 2.59 | 2.61 | 2.61 | 2.62 | 2.57 | 68.01M |
| February 26, 2026 | 2.68 | 2.59 | 2.59 | 2.69 | 2.58 | 85.19M |
| February 25, 2026 | 2.63 | 2.66 | 2.66 | 2.74 | 2.62 | 82.69M |
| February 24, 2026 | 2.66 | 2.62 | 2.62 | 2.66 | 2.59 | 46.11M |
| February 13, 2026 | 2.67 | 2.64 | 0 | 2.68 | 2.63 | 41.13M |
| February 12, 2026 | 2.7 | 2.66 | 0 | 2.73 | 2.66 | 46.99M |
| February 11, 2026 | 2.72 | 2.69 | 0 | 2.73 | 2.69 | 47.36M |
| February 10, 2026 | 2.8 | 2.73 | 0 | 2.8 | 2.71 | 55.32M |
| February 09, 2026 | 2.74 | 2.79 | 0 | 2.8 | 2.71 | 72.03M |
| February 06, 2026 | 2.75 | 2.71 | 0 | 2.76 | 2.7 | 56.73M |
| February 05, 2026 | 2.78 | 2.77 | 0 | 2.81 | 2.73 | 86.13M |
| February 04, 2026 | 2.59 | 2.78 | 0 | 2.79 | 2.57 | 143.18M |
| February 03, 2026 | 2.61 | 2.6 | 0 | 2.67 | 2.57 | 70.37M |
| February 02, 2026 | 2.68 | 2.59 | 0 | 2.73 | 2.58 | 105.73M |
| January 30, 2026 | 2.81 | 2.74 | 0 | 2.83 | 2.71 | 101.45M |
| January 29, 2026 | 2.77 | 2.83 | 0 | 2.87 | 2.74 | 119.29M |
| January 28, 2026 | 2.67 | 2.77 | 0 | 2.81 | 2.67 | 123.65M |
| January 27, 2026 | 2.72 | 2.67 | 0 | 2.74 | 2.65 | 69.22M |
| January 26, 2026 | 2.73 | 2.72 | 0 | 2.78 | 2.69 | 80.71M |
| January 23, 2026 | 2.7 | 2.74 | 0 | 2.75 | 2.69 | 75.69M |
| January 22, 2026 | 2.68 | 2.7 | 0 | 2.72 | 2.65 | 66.35M |
| January 21, 2026 | 2.7 | 2.69 | 0 | 2.72 | 2.68 | 78.2M |
| January 20, 2026 | 2.59 | 2.71 | 0 | 2.75 | 2.58 | 196.15M |
| January 19, 2026 | 2.54 | 2.59 | 0 | 2.64 | 2.52 | 86.34M |
| January 16, 2026 | 2.65 | 2.55 | 0 | 2.66 | 2.54 | 107.34M |
| January 15, 2026 | 2.56 | 2.65 | 0 | 2.7 | 2.55 | 166.17M |
| January 14, 2026 | 2.6 | 2.57 | 0 | 2.63 | 2.53 | 115.03M |
| January 13, 2026 | 2.59 | 2.61 | 0 | 2.62 | 2.57 | 112.98M |
| January 12, 2026 | 2.6 | 2.59 | 0 | 2.62 | 2.56 | 73.19M |
| January 09, 2026 | 2.59 | 2.6 | 0 | 2.63 | 2.56 | 73.55M |
| January 08, 2026 | 2.56 | 2.6 | 0 | 2.63 | 2.54 | 82.83M |
| January 07, 2026 | 2.58 | 2.56 | 0 | 2.61 | 2.55 | 64.33M |
| January 06, 2026 | 2.52 | 2.58 | 0 | 2.6 | 2.51 | 105.22M |
| January 05, 2026 | 2.48 | 2.52 | 0 | 2.56 | 2.48 | 95.24M |
| December 31, 2025 | 2.49 | 2.48 | 0 | 2.5 | 2.46 | 72.06M |
| December 30, 2025 | 2.5 | 2.48 | 0 | 2.51 | 2.47 | 67.8M |
| December 29, 2025 | 2.52 | 2.51 | 0 | 2.53 | 2.5 | 59.11M |
| December 26, 2025 | 2.59 | 2.53 | 0 | 2.59 | 2.5 | 126.71M |
| December 25, 2025 | 2.55 | 2.59 | 0 | 2.64 | 2.54 | 97.9M |
| December 24, 2025 | 2.52 | 2.54 | 0 | 2.56 | 2.51 | 61.16M |
| December 23, 2025 | 2.57 | 2.52 | 0 | 2.58 | 2.51 | 88.87M |
| December 22, 2025 | 2.65 | 2.58 | 0 | 2.67 | 2.56 | 141.14M |
| December 19, 2025 | 2.53 | 2.67 | 0 | 2.76 | 2.52 | 208.74M |
| December 18, 2025 | 2.55 | 2.52 | 0 | 2.59 | 2.51 | 73.78M |
| December 17, 2025 | 2.54 | 2.56 | 0 | 2.59 | 2.49 | 80.8M |
| December 16, 2025 | 2.55 | 2.54 | 0 | 2.58 | 2.52 | 74.9M |
| December 15, 2025 | 2.45 | 2.57 | 0 | 2.59 | 2.43 | 118.03M |
| December 12, 2025 | 2.48 | 2.46 | 0 | 2.5 | 2.46 | 49.04M |
| December 11, 2025 | 2.54 | 2.46 | 0 | 2.54 | 2.45 | 86.16M |
| December 10, 2025 | 2.47 | 2.55 | 0 | 2.59 | 2.46 | 112.72M |