Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Merchants Shekou Industrial Zone Holdings Co., Ltd. (001979.SZ)

Compare
9.67
-0.19
(-1.93%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.729.809.609.679.6752,018,050
Apr 10, 20259.7210.009.579.869.8698,907,539
Apr 9, 20259.409.859.299.829.82109,216,015
Apr 8, 20259.119.539.069.499.4993,938,374
Apr 7, 20259.369.498.889.119.11101,536,927
Apr 3, 20259.309.689.269.639.63102,161,900
Apr 2, 20259.329.379.229.349.3430,510,180
Apr 1, 20259.169.389.169.359.3554,173,914
Mar 31, 20259.529.539.159.179.1778,615,262
Mar 28, 20259.469.569.449.539.5342,699,274
Mar 27, 20259.419.529.349.489.4845,156,544
Mar 26, 20259.429.539.419.439.4336,589,800
Mar 25, 20259.409.489.339.449.4436,077,777
Mar 24, 20259.449.519.359.399.3951,478,735
Mar 21, 20259.469.509.409.469.4647,255,380
Mar 20, 20259.579.629.469.489.4843,875,255
Mar 19, 20259.659.659.549.579.5740,705,154
Mar 18, 20259.709.729.609.659.6548,212,339
Mar 17, 20259.629.779.619.709.7063,589,347
Mar 14, 20259.449.619.429.609.6075,378,354
Mar 13, 20259.439.469.369.439.4343,765,874
Mar 12, 20259.489.499.399.439.4340,168,415
Mar 11, 20259.499.509.409.489.4851,352,612
Mar 10, 20259.789.789.549.569.5658,114,620
Mar 7, 20259.909.909.729.749.7454,455,869
Mar 6, 20259.7510.029.709.979.9780,275,797
Mar 5, 20259.909.909.599.749.7466,388,793
Mar 4, 20259.949.989.749.929.9249,333,534
Mar 3, 20259.8710.109.8610.0010.0073,401,285
Feb 28, 20259.9010.059.799.829.8284,323,350
Feb 27, 20259.7510.059.739.949.9489,404,786
Feb 26, 20259.609.809.609.799.7983,543,365
Feb 25, 20259.559.669.479.599.5952,098,747
Feb 24, 20259.319.679.269.629.62133,744,082
Feb 21, 20259.379.449.269.309.3078,824,137
Feb 20, 20259.489.509.359.369.3655,328,793
Feb 19, 20259.469.549.389.529.5254,033,339
Feb 18, 20259.789.819.489.499.4974,953,380
Feb 17, 20259.679.859.639.819.8175,887,407
Feb 14, 20259.719.749.599.689.6855,239,134
Feb 13, 20259.709.919.659.719.71115,241,288
Feb 12, 20259.599.809.409.809.80124,807,781
Feb 11, 20259.849.879.589.619.6184,634,914
Feb 10, 20259.799.929.739.849.8472,605,718
Feb 7, 20259.689.949.659.839.8373,810,841
Feb 6, 20259.619.759.589.709.7040,425,619
Feb 5, 20259.839.839.589.659.6551,177,702
Jan 27, 20259.9610.099.789.789.7844,968,704
Jan 24, 20259.9010.019.869.939.9341,705,055
Jan 23, 20259.9210.149.879.939.9374,819,105
Jan 22, 202510.1210.179.799.829.8278,587,835
Jan 21, 202510.1910.4910.0310.2210.2295,967,476
Jan 20, 202510.1810.2810.0810.1610.1643,300,037
Jan 17, 20259.8510.399.8010.2110.2199,911,131
Jan 16, 202510.1610.179.9810.0410.0444,251,422
Jan 15, 202510.2010.2110.0410.0910.0942,811,277
Jan 14, 202510.1210.2510.0510.2210.2261,424,757
Jan 13, 20259.7710.159.7010.0910.0969,746,004
Jan 10, 20259.9310.079.839.839.8344,085,141
Jan 9, 20259.7310.049.729.949.9460,478,656
Jan 8, 20259.809.849.579.789.7855,544,980
Jan 7, 20259.809.879.649.869.8647,818,228
Jan 6, 20259.719.849.629.839.8351,946,428
Jan 3, 20259.9510.079.749.799.7972,842,213
Jan 2, 202510.3210.559.889.999.99108,782,608
Dec 31, 202410.2210.5810.2110.2410.24114,074,196
Dec 30, 202410.2810.2910.1610.2010.2056,360,192
Dec 27, 202410.1510.3910.1510.3510.3570,052,815
Dec 26, 202410.1910.2410.1310.1510.1552,223,813
Dec 25, 202410.4210.4510.1210.2310.2373,049,130
Dec 24, 202410.3510.4510.3310.4310.4348,676,201
Dec 23, 202410.6810.7110.3610.3810.3870,570,061
Dec 20, 202410.6310.7210.5710.6810.6845,814,184
Dec 19, 202410.5010.6510.4910.6510.6558,117,577
Dec 18, 202410.7010.7410.6110.6610.6653,081,698
Dec 17, 202410.7610.8310.6210.6310.6359,364,474
Dec 16, 202410.9111.0010.7210.7910.7965,261,476
Dec 13, 202411.1511.1710.8810.8910.89114,410,361
Dec 12, 202411.2211.2911.1011.2511.2590,155,202
Dec 11, 202411.1611.4011.0611.2411.2483,364,155
Dec 10, 202411.6211.7011.1811.2211.22151,686,457
Dec 9, 202411.3111.3511.0611.1211.1291,501,612
Dec 6, 202411.3411.4711.2811.3711.3790,524,021
Dec 5, 202411.3911.4711.2211.3511.35104,246,935
Dec 4, 202411.7811.8411.4111.4611.46125,863,648
Dec 3, 202412.0012.1811.8011.8511.85158,319,499
Dec 2, 202411.6912.4111.6612.0912.09198,364,482
Nov 29, 202411.6211.9711.5411.7811.78153,702,697
Nov 28, 202411.3012.3711.2811.8011.80236,328,719
Nov 27, 202411.0011.5010.9011.3911.39130,805,112
Nov 26, 202410.6111.2910.6011.0611.06125,499,150
Nov 25, 202410.5510.8210.3810.6610.6677,811,618
Nov 22, 202410.8210.9410.5110.5310.5369,402,765
Nov 21, 202410.9611.0510.8410.9010.9055,161,637
Nov 20, 202410.8611.0410.8011.0211.0273,642,501
Nov 19, 202410.9110.9310.6610.9310.9380,910,762
Nov 18, 202410.9411.1910.8310.9210.9299,148,401
Nov 15, 202411.1311.2510.8010.8110.81100,791,061
Nov 14, 202411.8511.9011.2211.2211.22129,615,410
Nov 13, 202411.6611.8211.5511.6711.6768,052,029
Nov 12, 202411.8112.0411.6011.7411.74119,532,734
Nov 11, 202411.8411.9511.5911.8111.81138,710,205
Nov 8, 202412.8212.8711.9712.0112.01232,451,061
Nov 7, 202412.1012.7412.1012.6812.68242,687,118
Nov 6, 202411.9113.0011.6312.4012.40249,111,698
Nov 5, 202411.5812.0911.4511.8611.86194,790,609
Nov 4, 202411.8011.8011.2311.5811.58117,930,956
Nov 1, 202411.4211.8511.3311.5711.57161,497,624
Oct 31, 202410.9311.7610.8011.2911.29186,856,300
Oct 30, 202410.8911.1210.8310.9910.9989,003,347
Oct 29, 202411.1211.4810.9010.9210.92116,004,673
Oct 28, 202410.9511.2610.8611.1611.16113,384,591
Oct 25, 202410.8511.1910.8210.9410.9498,640,854
Oct 24, 202411.0511.1710.8610.8810.8889,478,854
Oct 23, 202411.0511.1710.9711.0811.0899,214,536
Oct 22, 202411.0011.2510.9511.0711.0794,621,562
Oct 21, 202411.1511.2510.9011.1011.10141,964,623
Oct 18, 202410.4910.9510.2210.7510.75130,717,141
Oct 17, 202411.5511.5510.6110.6210.62156,640,908
Oct 16, 202411.2011.5411.0111.4411.44189,682,334
Oct 15, 202411.0011.3510.8411.0311.03121,877,987
Oct 14, 202410.9511.3210.8011.1611.16204,980,571
Oct 11, 202410.3310.8910.2810.6310.63143,549,337
Oct 10, 202410.5110.8910.0910.4610.46211,524,237
Oct 9, 202411.3311.3510.7610.7610.76170,807,358
Oct 8, 202413.4213.4411.3011.9511.95391,585,582
Sep 30, 202412.1012.3011.3312.2512.25264,637,646
Sep 27, 202410.8411.3710.6711.2211.22209,169,698
Sep 26, 20249.4810.569.4510.5610.56182,122,327
Sep 25, 20249.6010.109.539.609.60124,678,960
Sep 24, 20249.9810.119.339.689.68114,904,391
Sep 23, 20249.489.779.449.659.6550,545,860
Sep 20, 20249.219.669.209.589.5868,180,034
Sep 19, 20249.259.679.259.509.5079,763,796
Sep 18, 20248.859.368.819.199.1955,619,203
Sep 13, 20248.698.868.628.818.8134,611,041
Sep 12, 20248.738.868.628.648.6425,256,169
Sep 11, 20248.488.858.428.758.7541,956,921
Sep 10, 20248.828.898.408.568.5649,076,402
Sep 9, 20248.888.958.708.818.8126,650,253
Sep 6, 20248.979.058.908.938.9325,338,789
Sep 5, 20248.909.138.839.039.0346,212,458
Sep 4, 20248.969.268.788.808.8050,990,851
Sep 3, 20248.769.138.729.059.0553,918,444
Sep 2, 20249.119.148.828.838.8359,701,540
Aug 30, 20248.859.738.849.239.2397,410,272
Aug 29, 20248.758.958.708.898.8931,019,417
Aug 28, 20249.039.118.798.828.8237,358,161
Aug 27, 20249.359.409.019.089.0845,515,698
Aug 26, 20249.259.479.159.419.4143,413,270
Aug 23, 20249.089.339.019.259.2544,937,140
Aug 22, 20249.029.209.019.109.1045,234,974
Aug 21, 20248.809.048.688.998.9939,746,089
Aug 20, 20248.888.948.778.848.8427,158,920
Aug 19, 20248.809.048.778.898.8938,210,310
Aug 16, 20248.868.978.758.858.8530,532,935
Aug 15, 20248.698.938.618.868.8640,467,556
Aug 14, 20248.808.858.658.718.7128,659,273
Aug 13, 20248.738.878.678.818.8135,940,843
Aug 12, 20249.009.078.748.778.7743,689,324
Aug 9, 20248.829.298.789.079.0783,362,994
Aug 8, 20248.979.208.738.928.9287,878,420
Aug 7, 20248.769.008.588.898.8977,446,092
Aug 6, 20248.638.908.638.838.8368,670,778
Aug 5, 20248.358.958.338.588.58107,598,627
Aug 2, 20248.388.588.368.428.4251,083,636
Aug 1, 20248.758.818.438.468.4663,200,860
Jul 31, 20248.198.838.118.798.79105,684,561
Jul 30, 20248.138.328.128.228.2253,973,145
Jul 29, 20248.588.618.118.208.2099,755,177
Jul 26, 20248.678.908.568.708.7054,526,252
Jul 25, 20248.568.948.558.748.7447,773,133
Jul 24, 20248.899.028.528.578.5771,669,183
Jul 23, 2024 0.32 Dividend
Jul 23, 20249.089.168.928.928.9248,040,129
Jul 22, 20249.539.569.289.359.0359,754,085
Jul 19, 20249.769.789.429.519.1860,670,230
Jul 18, 20249.599.889.509.839.4962,335,541
Jul 17, 20249.449.899.439.589.2569,473,129
Jul 16, 20249.219.629.109.459.1371,399,337
Jul 15, 20249.349.519.229.268.9456,013,804
Jul 12, 20248.819.558.819.298.97122,905,120
Jul 11, 20248.778.858.688.818.5145,502,339
Jul 10, 20248.608.798.458.688.3848,102,095
Jul 9, 20248.718.818.638.748.4442,155,939
Jul 8, 20248.999.088.698.738.4350,095,036
Jul 5, 20249.129.228.919.018.7042,075,672
Jul 4, 20249.429.459.139.158.8446,381,008
Jul 3, 20249.289.669.139.439.1179,165,333
Jul 2, 20249.379.669.239.268.9460,978,602
Jul 1, 20248.769.568.769.479.15101,668,800
Jun 28, 20248.799.068.758.798.4953,734,686
Jun 27, 20249.079.198.808.808.5054,777,702
Jun 26, 20249.059.158.989.068.7539,318,648
Jun 25, 20248.879.358.749.168.8581,783,077
Jun 24, 20249.059.068.848.878.5753,650,000
Jun 21, 20249.159.209.069.158.8456,289,859
Jun 20, 20249.359.379.069.118.8064,267,799
Jun 19, 20249.599.639.319.409.0866,806,574
Jun 18, 20249.689.879.559.639.3045,375,315
Jun 17, 20249.909.939.569.729.3956,494,621
Jun 14, 20249.6210.109.5810.009.6660,242,828
Jun 13, 20249.919.979.629.719.3847,932,312
Jun 12, 20249.9910.049.839.879.5338,271,729
Jun 11, 20249.9310.249.7710.049.7074,155,041
Jun 7, 20249.8610.179.859.999.6558,329,062
Jun 6, 20249.7810.029.709.909.5658,789,239
Jun 5, 202410.0610.069.779.789.4547,923,589
Jun 4, 20249.9010.179.7510.099.7493,983,089
Jun 3, 20249.6610.059.559.889.5486,739,310
May 31, 20249.659.899.619.659.3271,391,296
May 30, 20249.9710.039.609.659.32106,718,153
May 29, 202410.0810.209.9510.109.7582,307,156
May 28, 202410.3210.479.959.989.6485,210,612
May 27, 202410.0410.229.7710.189.8387,874,467
May 24, 202410.2410.2510.0110.059.7177,478,398
May 23, 202410.3210.4510.1910.3610.01125,747,911
May 22, 202410.5111.1810.4210.4910.13190,148,993
May 21, 202410.6810.9110.4610.5710.21144,616,388
May 20, 202410.9811.5610.5810.7910.42264,215,509
May 17, 202410.5411.429.9511.4011.01335,339,741
May 16, 202410.1010.759.9310.4310.07228,321,888
May 15, 20249.8810.889.8510.159.80190,399,585
May 14, 20249.6310.089.579.939.59126,528,677
May 13, 20249.709.829.479.609.27141,302,386
May 10, 20248.979.828.979.829.48217,217,379
May 9, 20248.729.078.718.938.6298,078,658
May 8, 20248.888.918.628.658.3564,413,843
May 7, 20248.649.078.598.968.65112,651,147
May 6, 20248.718.938.658.718.41140,678,226
Apr 30, 20248.808.808.388.478.18126,464,692
Apr 29, 20248.188.978.158.838.53155,453,997
Apr 26, 20247.698.317.638.277.99154,045,532
Apr 25, 20247.567.797.537.717.4571,897,879
Apr 24, 20247.707.727.457.617.3586,375,213
Apr 23, 20247.777.857.677.707.4487,762,116
Apr 22, 20248.228.297.607.797.52175,399,939
Apr 19, 20248.278.338.178.247.9643,271,745
Apr 18, 20248.408.498.278.358.0648,202,588
Apr 17, 20248.378.558.348.488.1956,260,007
Apr 16, 20248.188.538.078.478.1870,824,124
Apr 15, 20248.138.368.058.277.9951,021,085
Apr 12, 20248.388.498.158.187.9043,400,297
Apr 11, 20248.298.558.218.438.1448,691,227

Related Tickers

600048.SS POLY DEVELOPMENTS
8.73
-2.78%
 
3900.HK Greentown China Holdings Limited
10.500
+2.94%
 
1813.HK KWG GROUP
0.305
0.00%
 
3383.HK Agile Group Holdings Limited
0.475
+3.26%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
1.010
0.00%
 
0813.HK SHIMAO GROUP
0.790
+1.28%
 
0960.HK LONGFOR GROUP
10.060
-1.18%
 
2202.HK China Vanke Co., Ltd.
5.780
+2.48%
 
0688.HK CHINA OVERSEAS
13.600
+0.59%
 
1918.HK SUNAC
1.570
0.00%