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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.28	11.97	11.97	12.35	11.93	8.04M
September 02, 2025	12.39	12.28	12.28	12.45	12.19	8.61M
September 01, 2025	12.46	12.4	12.4	12.5	12.24	10.52M
August 29, 2025	12.5	12.45	12.45	12.72	12.39	11.32M
August 28, 2025	12.68	12.5	12.5	12.82	12.19	10.27M
August 27, 2025	12.86	12.56	12.56	12.94	12.56	9.93M
August 26, 2025	12.99	12.85	12.85	13	12.8	10.6M
August 25, 2025	12.54	13.01	13.01	13.19	12.52	17.41M
August 22, 2025	12.58	12.48	12.48	12.6	12.4	8.73M
August 21, 2025	12.62	12.58	12.58	12.83	12.52	9.38M
August 20, 2025	12.57	12.6	12.6	12.68	12.37	13.57M
August 19, 2025	12.65	12.64	12.64	12.83	12.59	11.15M
August 18, 2025	13.13	12.64	12.64	13.14	12.6	17.33M
August 15, 2025	12.76	13.1	13.1	13.14	12.73	9.95M
August 14, 2025	12.89	12.72	12.72	13.06	12.7	7.23M
August 13, 2025	12.85	12.83	12.83	12.95	12.71	8.01M
August 12, 2025	13.13	13.03	12.79	13.33	12.99	9.28M
August 11, 2025	13.19	13.17	12.93	13.35	12.99	11.69M
August 08, 2025	13.31	13.14	13.14	13.53	13.08	11.77M

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