Zhongxing Shenyang Commercial Building Group Co.,Ltd (000715.SZ) SHZ
6.08
-0.06(-0.98%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.08
-0.06(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.15 | 6.08 | 6.08 | 6.2 | 6.06 | 8.53M |
| March 12, 2026 | 6.2 | 6.14 | 6.14 | 6.22 | 6.11 | 8M |
| March 11, 2026 | 6.29 | 6.2 | 6.2 | 6.31 | 6.15 | 8.12M |
| March 10, 2026 | 6.1 | 6.25 | 6.25 | 6.3 | 6.1 | 3.14M |
| March 09, 2026 | 6.21 | 6.18 | 6.18 | 6.28 | 6.13 | 8.4M |
| March 06, 2026 | 6.1 | 6.25 | 6.25 | 6.26 | 6.07 | 8.6M |
| March 05, 2026 | 6.1 | 6.12 | 6.12 | 6.25 | 6.02 | 10.65M |
| March 04, 2026 | 6.42 | 5.98 | 5.98 | 6.42 | 5.9 | 6.89M |
| March 03, 2026 | 6.23 | 6.01 | 6.01 | 6.3 | 5.98 | 16.13M |
| March 02, 2026 | 6.4 | 6.24 | 6.24 | 6.47 | 6.23 | 16.74M |
| February 27, 2026 | 6.42 | 6.5 | 6.5 | 6.5 | 6.41 | 7.75M |
| February 26, 2026 | 6.47 | 6.45 | 6.45 | 6.5 | 6.38 | 7.99M |
| February 25, 2026 | 6.41 | 6.47 | 6.47 | 6.55 | 6.39 | 11.15M |
| February 24, 2026 | 6.3 | 6.42 | 6.42 | 6.45 | 6.28 | 9.84M |
| February 13, 2026 | 6.41 | 6.28 | 0 | 6.49 | 6.26 | 12.98M |
| February 12, 2026 | 6.42 | 6.42 | 0 | 6.53 | 6.32 | 18.86M |
| February 11, 2026 | 6.45 | 6.41 | 0 | 6.53 | 6.4 | 12.9M |
| February 10, 2026 | 6.54 | 6.47 | 0 | 6.54 | 6.41 | 11.19M |
| February 09, 2026 | 6.48 | 6.55 | 0 | 6.6 | 6.42 | 15.28M |
| February 06, 2026 | 6.55 | 6.48 | 0 | 6.56 | 6.4 | 16.79M |
| February 05, 2026 | 6.51 | 6.55 | 0 | 6.61 | 6.44 | 21.12M |
| February 04, 2026 | 6.39 | 6.52 | 0 | 6.55 | 6.33 | 19.95M |
| February 03, 2026 | 6.34 | 6.39 | 0 | 6.47 | 6.31 | 12.54M |
| February 02, 2026 | 6.31 | 6.33 | 0 | 6.45 | 6.27 | 15.77M |
| January 30, 2026 | 6.3 | 6.35 | 0 | 6.41 | 6.22 | 16.04M |
| January 29, 2026 | 6.35 | 6.3 | 0 | 6.44 | 6.26 | 15.07M |
| January 28, 2026 | 6.39 | 6.39 | 0 | 6.54 | 6.34 | 20.41M |
| January 27, 2026 | 6.51 | 6.4 | 0 | 6.57 | 6.31 | 17.09M |
| January 26, 2026 | 6.6 | 6.5 | 0 | 6.65 | 6.36 | 24.32M |
| January 23, 2026 | 6.43 | 6.65 | 0 | 6.82 | 6.38 | 36.45M |
| January 22, 2026 | 6.27 | 6.43 | 0 | 6.49 | 6.25 | 19.81M |
| January 21, 2026 | 6.37 | 6.26 | 0 | 6.44 | 6.25 | 14.99M |
| January 20, 2026 | 6.35 | 6.42 | 0 | 6.45 | 6.3 | 16.08M |
| January 19, 2026 | 6.06 | 6.4 | 0 | 6.42 | 6.02 | 29.93M |
| January 16, 2026 | 6.27 | 6.07 | 0 | 6.31 | 6.06 | 21.5M |
| January 15, 2026 | 6.25 | 6.26 | 0 | 6.31 | 6.16 | 18.97M |
| January 14, 2026 | 6.33 | 6.25 | 0 | 6.51 | 6.19 | 25.75M |
| January 13, 2026 | 6.44 | 6.39 | 0 | 6.63 | 6.33 | 23.23M |
| January 12, 2026 | 6.39 | 6.47 | 0 | 6.49 | 6.28 | 25.33M |
| January 09, 2026 | 6.14 | 6.39 | 0 | 6.41 | 6.12 | 35.81M |
| January 08, 2026 | 6.16 | 6.16 | 0 | 6.22 | 6.07 | 22.02M |
| January 07, 2026 | 6.23 | 6.17 | 0 | 6.3 | 6.12 | 22.86M |
| January 06, 2026 | 6.2 | 6.25 | 0 | 6.3 | 6.13 | 24.43M |
| January 05, 2026 | 6.29 | 6.19 | 0 | 6.35 | 6.17 | 18.64M |
| December 31, 2025 | 6.5 | 6.29 | 0 | 6.51 | 6.28 | 18.27M |
| December 30, 2025 | 6.51 | 6.43 | 0 | 6.77 | 6.22 | 33.24M |
| December 29, 2025 | 6.73 | 6.52 | 0 | 6.81 | 6.41 | 34.47M |
| December 26, 2025 | 6.51 | 6.68 | 0 | 7.05 | 6.5 | 42.47M |
| December 25, 2025 | 6.62 | 6.57 | 0 | 6.73 | 6.52 | 25.17M |
| December 24, 2025 | 6.66 | 6.67 | 0 | 6.76 | 6.58 | 33.63M |
| December 23, 2025 | 6.58 | 6.82 | 0 | 6.95 | 6.45 | 56.2M |
| December 22, 2025 | 6.65 | 6.64 | 0 | 6.74 | 6.58 | 31.68M |
| December 19, 2025 | 6.54 | 6.74 | 0 | 6.81 | 6.43 | 45.05M |
| December 18, 2025 | 6.34 | 6.56 | 0 | 6.7 | 6.29 | 41.11M |
| December 17, 2025 | 6.41 | 6.44 | 0 | 6.58 | 6.22 | 37.1M |
| December 16, 2025 | 6.23 | 6.35 | 0 | 6.55 | 6.19 | 29.31M |
| December 15, 2025 | 6.18 | 6.27 | 0 | 6.34 | 6.12 | 22.87M |
| December 12, 2025 | 6.22 | 6.13 | 0 | 6.26 | 6.06 | 19.13M |
| December 11, 2025 | 6.43 | 6.21 | 0 | 6.46 | 6.05 | 30.09M |
| December 10, 2025 | 6.56 | 6.44 | 0 | 6.62 | 6.38 | 31.69M |