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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.67	2.64	2.64	2.68	2.63	41.13M
February 12, 2026	2.7	2.66	2.66	2.73	2.66	46.99M
February 11, 2026	2.72	2.69	2.69	2.73	2.69	47.36M
February 10, 2026	2.8	2.73	2.73	2.8	2.71	55.32M
February 09, 2026	2.74	2.79	2.79	2.8	2.71	72.03M
February 06, 2026	2.75	2.71	2.71	2.76	2.7	56.73M
February 05, 2026	2.78	2.77	2.77	2.81	2.73	86.13M
February 04, 2026	2.59	2.78	2.78	2.79	2.57	143.18M
February 03, 2026	2.61	2.6	2.6	2.67	2.57	70.37M
February 02, 2026	2.68	2.59	2.59	2.73	2.58	105.73M
January 30, 2026	2.81	2.74	2.74	2.83	2.71	101.45M
January 29, 2026	2.77	2.83	2.83	2.87	2.74	119.29M
January 28, 2026	2.67	2.77	2.77	2.81	2.67	123.65M
January 27, 2026	2.72	2.67	2.67	2.74	2.65	69.22M
January 26, 2026	2.73	2.72	2.72	2.78	2.69	80.71M
January 23, 2026	2.7	2.74	2.74	2.75	2.69	75.69M
January 22, 2026	2.68	2.7	2.7	2.72	2.65	66.35M
January 21, 2026	2.7	2.69	2.69	2.72	2.68	78.2M
January 20, 2026	2.59	2.71	2.71	2.75	2.58	196.15M
January 19, 2026	2.54	2.59	2.59	2.64	2.52	86.34M
January 16, 2026	2.65	2.55	2.55	2.66	2.54	107.34M
January 15, 2026	2.56	2.65	2.65	2.7	2.55	166.17M
January 14, 2026	2.6	2.57	2.57	2.63	2.53	115.03M
January 13, 2026	2.59	2.61	2.61	2.62	2.57	112.98M
January 12, 2026	2.6	2.59	2.59	2.62	2.56	73.19M
January 09, 2026	2.59	2.6	2.6	2.63	2.56	73.55M
January 08, 2026	2.56	2.6	2.6	2.63	2.54	82.83M
January 07, 2026	2.58	2.56	2.56	2.61	2.55	64.33M
January 06, 2026	2.52	2.58	2.58	2.6	2.51	105.22M
January 05, 2026	2.48	2.52	2.52	2.56	2.48	95.24M
December 31, 2025	2.49	2.48	2.48	2.5	2.46	72.06M
December 30, 2025	2.5	2.48	2.48	2.51	2.47	67.8M
December 29, 2025	2.52	2.51	2.51	2.53	2.5	59.11M
December 26, 2025	2.59	2.53	2.53	2.59	2.5	126.71M
December 25, 2025	2.55	2.59	2.59	2.64	2.54	97.9M
December 24, 2025	2.52	2.54	2.54	2.56	2.51	61.16M
December 23, 2025	2.57	2.52	2.52	2.58	2.51	88.87M
December 22, 2025	2.65	2.58	2.58	2.67	2.56	141.14M
December 19, 2025	2.53	2.67	2.67	2.76	2.52	208.74M
December 18, 2025	2.55	2.52	2.52	2.59	2.51	73.78M
December 17, 2025	2.54	2.56	2.56	2.59	2.49	80.8M
December 16, 2025	2.55	2.54	2.54	2.58	2.52	74.9M
December 15, 2025	2.45	2.57	2.57	2.59	2.43	118.03M
December 12, 2025	2.48	2.46	2.46	2.5	2.46	49.04M
December 11, 2025	2.54	2.46	2.46	2.54	2.45	86.16M
December 10, 2025	2.47	2.55	2.55	2.59	2.46	112.72M
December 09, 2025	2.54	2.48	2.48	2.55	2.47	70.76M
December 08, 2025	2.56	2.55	2.55	2.58	2.53	59.16M
December 05, 2025	2.53	2.56	2.56	2.57	2.5	62.62M
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

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