China Merchants Property Operation & Service Co., Ltd. - 001914.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.08	11.39	11.39	11.4	11.08	4.55M
December 03, 2025	11.2	11.31	11.31	11.33	11.14	4.65M
December 02, 2025	11.21	11.2	11.2	11.27	11.13	4.57M
December 01, 2025	11	11.17	11.17	11.48	10.96	11.53M
November 28, 2025	11.08	10.98	10.98	11.09	10.85	7.53M
November 27, 2025	11.14	11.07	11.07	11.22	10.91	7.5M
November 26, 2025	11.33	11.16	11.16	11.41	11.15	7.53M
November 25, 2025	11.32	11.34	11.34	11.46	11.2	7.43M
November 24, 2025	11.47	11.3	11.3	11.63	11.3	7.8M
November 21, 2025	11.4	11.43	11.43	11.68	11.38	10.15M
November 20, 2025	11.42	11.48	11.48	11.73	11.33	8.17M
November 19, 2025	11.46	11.38	11.38	11.52	11.36	6.57M
November 18, 2025	11.73	11.47	11.47	11.74	11.41	7.38M
November 17, 2025	11.8	11.71	11.71	11.81	11.64	7.14M
November 14, 2025	11.92	11.79	11.79	12.1	11.76	9.94M
November 13, 2025	11.87	11.94	11.94	12.14	11.73	13.1M
November 12, 2025	11.97	11.89	11.89	12.07	11.84	6.85M
November 11, 2025	11.79	11.94	11.94	12.14	11.72	9.63M
November 10, 2025	11.64	11.81	11.81	11.85	11.52	8.12M
November 07, 2025	11.4	11.6	11.6	11.78	11.35	9.49M
November 06, 2025	11.34	11.4	11.4	11.42	11.27	5.1M
November 05, 2025	11.31	11.34	11.34	11.43	11.28	5.67M
November 04, 2025	11.53	11.39	11.39	11.57	11.33	6.23M
November 03, 2025	11.49	11.53	11.53	11.61	11.43	8.2M
October 31, 2025	11.42	11.47	11.47	11.59	11.39	6.46M
October 30, 2025	11.38	11.41	11.41	11.78	11.38	10.29M
October 29, 2025	11.3	11.44	11.44	11.45	11.26	5.85M
October 28, 2025	11.42	11.28	11.28	11.42	11.27	6.2M
October 27, 2025	11.33	11.37	11.37	11.5	11.3	8.2M
October 24, 2025	11.38	11.29	11.29	11.44	11.26	5.23M
October 23, 2025	11.41	11.41	11.41	11.48	11.29	4.64M
October 22, 2025	11.27	11.36	11.36	11.45	11.21	5.42M
October 21, 2025	11.24	11.28	11.28	11.32	11.17	4.79M
October 20, 2025	11.25	11.21	11.21	11.31	11.17	5M
October 17, 2025	11.33	11.25	11.25	11.44	11.22	6.07M
October 16, 2025	11.54	11.34	11.34	11.54	11.3	7.4M
October 15, 2025	11.6	11.54	11.54	11.64	11.48	5.88M
October 14, 2025	11.49	11.51	11.51	11.64	11.46	8.64M
October 13, 2025	11.44	11.42	11.42	11.53	11.34	11.28M
October 10, 2025	11.44	11.65	11.65	11.68	11.41	15.97M
October 09, 2025	12.3	11.5	11.5	12.3	11.33	24.67M
September 30, 2025	12.05	12.2	12.2	12.33	11.95	7.19M
September 29, 2025	12.09	12.07	12.07	12.15	11.91	7.09M
September 26, 2025	12	12.11	12.11	12.28	11.94	5.69M
September 25, 2025	11.74	12.04	12.04	12.1	11.74	7.14M
September 24, 2025	11.75	12.1	12.1	12.43	11.73	11.51M
September 23, 2025	11.92	11.8	11.8	11.92	11.61	7.9M
September 22, 2025	11.86	11.97	11.97	12.02	11.71	9.59M
September 19, 2025	11.74	11.9	11.9	11.96	11.66	8.25M
September 18, 2025	12.12	11.7	11.7	12.13	11.63	11.75M
September 17, 2025	12.15	12.11	12.11	12.16	11.97	6.42M
September 16, 2025	12.27	12.17	12.17	12.33	12.15	5.9M
September 15, 2025	12.47	12.3	12.3	12.47	12.02	10.08M
September 12, 2025	12.41	12.5	12.5	12.7	12.38	9.8M
September 11, 2025	12.37	12.4	12.4	12.45	12.25	6.9M
September 10, 2025	12.17	12.41	12.41	12.48	12.16	9.89M
September 09, 2025	12.08	12.26	12.26	12.42	11.99	14.89M
September 08, 2025	11.97	12.03	12.03	12.09	11.94	7.47M
September 05, 2025	12.03	11.92	11.92	12.08	11.84	9.45M
September 04, 2025	12.04	12.01	12.01	12.1	11.87	7.08M

China Merchants Property Operation & Service Co., Ltd. (001914.SZ) SHZ