UK markets closed

ShenZhen Properties & Resources Development (Group) Ltd. (000011.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.24+0.19 (+2.36%)
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20248.068.247.978.248.244,905,102
03 Jun 20248.178.227.988.058.055,033,002
31 May 20248.198.288.128.188.184,419,774
30 May 20248.358.358.138.168.166,956,500
29 May 20248.428.668.358.408.406,555,101
28 May 20248.628.658.318.348.346,346,200
27 May 20248.708.738.468.558.557,540,974
24 May 20249.009.008.668.678.677,366,600
23 May 20249.009.248.929.019.0110,678,971
22 May 20249.089.479.059.189.1817,229,461
21 May 20249.049.158.979.099.098,674,405
20 May 20249.309.309.029.099.0916,510,400
17 May 20249.079.588.819.499.4923,707,023
16 May 20248.549.068.548.948.9417,376,363
15 May 20248.408.688.358.548.548,359,800
14 May 20248.518.628.408.478.477,180,800
13 May 20248.558.728.438.598.596,167,477
10 May 20248.418.728.378.618.6110,293,871
09 May 20248.348.528.348.408.404,698,300
08 May 20248.528.548.308.318.317,184,900
07 May 20248.608.988.398.598.5913,893,411
06 May 20248.608.768.458.518.516,961,491
30 Apr 20248.538.578.338.418.417,766,800
29 Apr 20248.288.708.188.618.6112,774,823
26 Apr 20248.178.348.108.318.314,972,001
25 Apr 20248.108.238.108.168.162,331,207
24 Apr 20248.118.148.008.138.132,688,096
23 Apr 20248.068.128.048.068.061,873,000
22 Apr 20247.988.097.968.078.072,053,510
19 Apr 20247.908.047.908.048.042,519,313
18 Apr 20248.078.097.957.997.992,923,813
17 Apr 20247.888.097.848.038.033,202,001
16 Apr 20247.928.007.787.837.833,578,406
15 Apr 20248.138.237.847.957.954,361,483
12 Apr 20248.338.358.148.168.163,355,900
11 Apr 20248.298.418.208.308.302,917,554
10 Apr 20248.388.558.268.348.345,139,201
09 Apr 20248.248.428.228.388.383,431,100
08 Apr 20248.358.438.278.288.284,119,700
03 Apr 20248.408.508.318.488.485,455,101
02 Apr 20248.438.468.328.368.365,448,196
01 Apr 20248.258.408.238.388.386,076,701
29 Mar 20248.178.278.178.248.242,315,300
28 Mar 20248.228.338.188.248.244,881,492
27 Mar 20248.408.468.208.298.297,876,796
26 Mar 20248.228.858.188.558.5511,518,122
25 Mar 20248.208.408.168.208.203,520,029
22 Mar 20248.378.378.148.228.223,450,622
21 Mar 20248.338.408.318.388.383,071,682
20 Mar 20248.338.338.248.338.332,309,670
19 Mar 20248.398.408.308.328.322,551,600
18 Mar 20248.388.428.328.408.402,766,264
15 Mar 20248.308.398.258.398.393,001,900
14 Mar 20248.308.398.278.318.312,925,302
13 Mar 20248.508.508.258.328.325,858,451
12 Mar 20248.278.648.228.488.488,439,261
11 Mar 20248.138.268.098.268.263,182,261
08 Mar 20248.198.248.058.148.142,422,629
07 Mar 20248.168.258.148.198.192,721,700
06 Mar 20248.198.248.118.188.182,505,388
05 Mar 20248.178.248.128.198.192,934,300
04 Mar 20248.408.408.158.248.245,517,400
01 Mar 20248.338.598.308.468.466,530,500
29 Feb 20248.168.398.108.358.354,811,746
28 Feb 20248.518.668.198.208.208,495,700
27 Feb 20248.348.578.348.538.535,800,734
26 Feb 20248.488.538.368.398.394,601,411
23 Feb 20248.468.528.358.518.514,083,310
22 Feb 20248.358.488.358.458.454,734,160
21 Feb 20248.218.658.218.438.436,363,728
20 Feb 20248.238.308.148.298.294,282,500
19 Feb 20248.218.348.128.278.275,343,927
08 Feb 20247.838.267.838.208.206,342,334
07 Feb 20247.827.977.687.817.816,206,528
06 Feb 20247.718.077.307.897.897,072,172
05 Feb 20248.188.187.587.747.749,389,310
02 Feb 20248.258.718.018.358.359,562,202
01 Feb 20248.508.547.908.348.3412,560,700
31 Jan 20249.149.238.588.608.6015,516,400
30 Jan 20249.109.619.099.239.2315,245,601
29 Jan 20249.8310.589.509.539.5327,234,500
26 Jan 20249.5310.309.519.939.9326,502,036
25 Jan 20249.339.759.299.669.6620,511,819
24 Jan 20248.839.458.799.419.4117,092,450
23 Jan 20248.848.898.308.848.8410,939,490
22 Jan 20249.119.558.819.019.0115,040,395
19 Jan 20248.939.868.819.279.2716,733,112
18 Jan 20248.809.208.609.009.008,779,489
17 Jan 20248.899.228.808.998.9911,565,489
16 Jan 20248.979.368.778.958.955,391,889
15 Jan 20248.788.958.698.928.923,938,900
12 Jan 20248.819.008.768.818.813,636,699
11 Jan 20248.698.838.658.828.823,697,100
10 Jan 20248.658.788.568.678.675,403,357
09 Jan 20248.838.878.598.718.7111,632,173
08 Jan 20249.569.758.868.928.9215,474,808
05 Jan 20248.929.108.828.878.873,336,550
04 Jan 20248.888.898.808.858.852,135,200
03 Jan 20248.828.958.798.878.872,497,901
02 Jan 20248.878.928.768.838.832,651,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...