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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.06	13.35	13.35	13.59	12.99	14M
August 06, 2025	12.68	13.02	13.02	13.12	12.59	9.78M
August 05, 2025	12.56	12.69	12.69	12.75	12.52	5.48M
August 04, 2025	12.4	12.52	12.52	12.69	12.31	6.98M
August 01, 2025	12.38	12.43	12.43	12.55	12.34	6.02M
July 31, 2025	12.91	12.37	12.37	13.02	12.3	11.76M
July 30, 2025	12.78	13.02	13.02	13.2	12.7	13.73M
July 29, 2025	12.45	12.79	12.79	12.98	12.41	13.65M
July 28, 2025	12.41	12.45	12.45	12.48	12.29	6.22M
July 25, 2025	12.39	12.39	12.39	12.51	12.33	7.03M
July 24, 2025	12.3	12.36	12.36	12.47	12.18	8.25M
July 23, 2025	12.42	12.31	12.31	12.54	12.26	6.41M
July 22, 2025	12.31	12.46	12.46	12.47	12.24	7.8M
July 21, 2025	12.17	12.28	12.28	12.4	12.16	6.44M
July 18, 2025	12.03	12.18	12.18	12.2	12.01	5.6M
July 17, 2025	12.2	12.06	12.06	12.25	12.04	5.51M
July 16, 2025	12.18	12.18	12.18	12.22	12.07	4.82M
July 15, 2025	12.3	12.17	12.17	12.36	12.16	6.47M
July 14, 2025	12.39	12.3	12.3	12.45	12.23	7.26M
July 11, 2025	12.5	12.39	12.39	12.6	12.24	8.8M
July 10, 2025	12.15	12.4	12.4	12.57	12.06	10.53M
July 09, 2025	12.15	12.11	12.11	12.19	12.04	4M
July 08, 2025	12.03	12.13	12.13	12.15	11.95	6.7M
July 07, 2025	11.84	12.04	12.04	12.17	11.83	6.44M
July 04, 2025	11.86	11.83	11.83	11.92	11.76	4.05M
July 03, 2025	11.88	11.84	11.84	12.04	11.84	4.76M
July 02, 2025	12.06	11.88	11.88	12.15	11.8	9.38M
July 01, 2025	12.3	12.05	12.05	12.44	12.02	10.61M
June 30, 2025	12.2	12.37	12.37	12.5	12.15	15.47M
June 27, 2025	11.82	12.21	12.21	12.27	11.82	13.12M
June 26, 2025	11.78	11.88	11.88	11.97	11.76	8.54M
June 25, 2025	11.45	11.83	11.83	11.92	11.34	14.28M
June 24, 2025	11.22	11.37	11.37	11.44	11.21	5.47M
June 23, 2025	11.22	11.2	11.2	11.33	11.06	6.31M
June 20, 2025	11.21	11.27	11.27	11.46	11.15	6.44M
June 19, 2025	11.37	11.18	11.18	11.4	11.12	6.86M
June 18, 2025	11.66	11.36	11.36	11.66	11.36	6.53M
June 17, 2025	11.75	11.69	11.69	11.81	11.61	7.31M
June 16, 2025	11.6	11.81	11.81	11.85	11.48	10.2M
June 13, 2025	11.66	11.59	11.59	11.76	11.56	6.83M
June 12, 2025	11.78	11.7	11.7	11.8	11.57	7.27M
June 11, 2025	11.85	11.8	11.8	11.85	11.75	7.97M
June 10, 2025	12.01	11.79	11.79	12.07	11.67	15.44M
June 09, 2025	12.25	12.04	12.04	12.29	11.98	13.14M
June 06, 2025	12.06	12.25	12.25	12.35	11.89	14.96M
June 05, 2025	12.1	12.06	12.06	12.29	11.86	24.23M
June 04, 2025	11.78	12.31	12.31	12.42	11.63	45.27M
June 03, 2025	12.35	11.65	11.65	13.29	11.56	54.18M
May 30, 2025	11.67	12.08	12.08	12.48	11.66	19.84M
May 29, 2025	11.82	11.67	11.67	11.85	11.61	7.47M
May 28, 2025	11.61	11.8	11.8	11.93	11.56	9.57M
May 27, 2025	11.39	11.63	11.63	11.68	11.32	9.75M

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