Shenzhen Properties Resources

200011
🏛️ china →
3.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.10 6.15 6.10 6.11 0.1M
2021-12-30 6.13 6.13 6.10 6.11 0.1M
2021-12-29 6.10 6.15 6.09 6.13 0.1M
2021-12-28 6.07 6.13 6.07 6.12 0.0M
2021-12-27 6.13 6.13 6.10 6.13 0.0M
2021-12-24 6.08 6.15 6.08 6.10 0.1M
2021-12-23 6.06 6.13 6.06 6.10 0.0M
2021-12-22 6.11 6.14 6.07 6.12 0.1M
2021-12-21 6.05 6.14 6.05 6.12 0.4M
2021-12-20 6.05 6.10 6.03 6.04 0.1M
2021-12-17 6.07 6.07 6.04 6.04 0.0M
2021-12-16 5.98 6.10 5.98 6.05 0.1M
2021-12-15 6.07 6.12 5.96 6.01 0.1M
2021-12-14 6.10 6.10 6.02 6.07 0.1M
2021-12-13 6.07 6.07 6.02 6.04 0.0M
2021-12-10 6.06 6.06 6.01 6.03 0.0M
2021-12-09 6.00 6.07 6.00 6.04 0.1M
2021-12-08 5.97 6.00 5.96 6.00 0.1M
2021-12-07 5.96 6.01 5.96 5.97 0.0M
2021-12-06 6.00 6.00 5.95 5.95 0.0M
2021-12-03 6.00 6.03 5.97 6.01 0.0M
2021-12-02 5.98 6.02 5.98 6.00 0.0M
2021-12-01 5.97 6.00 5.94 5.97 0.1M
2021-11-30 6.00 6.00 5.95 5.99 0.1M
2021-11-29 5.92 6.00 5.92 5.95 0.2M
2021-11-26 6.01 6.01 5.93 5.94 0.1M
2021-11-25 6.02 6.02 5.97 5.97 0.1M
2021-11-24 6.04 6.04 5.96 5.98 0.1M
2021-11-23 6.04 6.10 5.96 5.96 0.2M
2021-11-22 5.99 6.06 5.99 6.05 0.0M
2021-11-19 5.98 6.06 5.98 6.06 0.0M
2021-11-18 6.01 6.04 5.97 5.97 0.1M
2021-11-17 6.00 6.12 6.00 6.07 0.0M
2021-11-16 6.08 6.10 6.01 6.05 0.2M
2021-11-15 6.01 6.05 6.00 6.04 0.0M
2021-11-12 6.03 6.12 6.01 6.06 0.1M
2021-11-11 6.05 6.14 6.03 6.10 0.2M
2021-11-10 5.94 6.01 5.93 6.01 0.0M
2021-11-09 5.88 6.00 5.88 5.96 0.0M
2021-11-08 5.89 5.95 5.81 5.94 0.1M
2021-11-05 5.92 5.97 5.92 5.93 0.1M
2021-11-04 5.84 6.00 5.84 5.95 0.1M
2021-11-03 5.95 5.95 5.90 5.95 0.0M
2021-11-02 5.85 5.98 5.85 5.88 0.1M
2021-11-01 5.85 5.95 5.81 5.94 0.1M
2021-10-29 5.87 5.94 5.87 5.93 0.1M
2021-10-28 5.99 5.99 5.82 5.82 0.2M
2021-10-27 6.05 6.08 5.97 5.99 0.2M
2021-10-26 6.07 6.08 6.04 6.05 0.2M
2021-10-25 6.15 6.15 6.05 6.10 0.2M
2021-10-22 6.10 6.20 6.10 6.17 0.1M
2021-10-21 6.11 6.17 6.10 6.16 0.1M
2021-10-20 6.15 6.16 6.08 6.15 0.1M
2021-10-19 6.21 6.21 6.14 6.21 0.1M
2021-10-18 6.20 6.21 6.15 6.19 0.1M
2021-10-15 6.11 6.16 6.11 6.16 0.0M
2021-10-14 6.16 6.18 6.15 6.17 0.1M
2021-10-13 6.16 6.20 6.04 6.16 0.3M
2021-10-12 6.20 6.26 6.14 6.16 0.2M
2021-10-11 6.27 6.27 6.22 6.25 0.0M
2021-10-08 6.22 6.29 6.22 6.25 0.1M
2021-09-30 6.20 6.30 6.15 6.30 0.1M
2021-09-29 6.11 6.20 6.11 6.18 0.0M
2021-09-28 6.18 6.22 6.16 6.21 0.2M
2021-09-27 6.25 6.25 6.06 6.19 0.4M
2021-09-24 6.31 6.32 6.24 6.29 0.1M
2021-09-23 6.27 6.33 6.21 6.29 0.3M
2021-09-22 6.12 6.27 6.10 6.27 0.2M
2021-09-17 6.28 6.29 6.13 6.19 0.3M
2021-09-16 6.40 6.40 6.21 6.33 0.4M
2021-09-15 6.39 6.41 6.37 6.39 0.1M
2021-09-14 6.36 6.45 6.35 6.39 0.3M
2021-09-13 6.36 6.38 6.32 6.36 0.2M
2021-09-10 6.33 6.36 6.29 6.36 0.2M
2021-09-09 6.27 6.32 6.26 6.31 0.2M
2021-09-08 6.36 6.38 6.26 6.31 0.3M
2021-09-07 6.25 6.34 6.25 6.32 0.6M
2021-09-06 6.25 6.25 6.17 6.22 0.3M
2021-09-03 6.22 6.24 6.19 6.21 0.1M
2021-09-02 6.25 6.25 6.15 6.21 0.3M
2021-09-01 6.19 6.24 6.19 6.22 0.4M
2021-08-31 6.17 6.22 6.16 6.19 0.3M
2021-08-30 6.17 6.19 6.13 6.19 0.4M
2021-08-27 6.13 6.14 6.08 6.13 0.2M
2021-08-26 6.06 6.13 6.06 6.13 0.2M
2021-08-25 6.08 6.08 6.04 6.08 0.1M
2021-08-24 6.07 6.08 6.03 6.06 0.1M
2021-08-23 6.03 6.09 6.03 6.05 0.2M
2021-08-20 6.07 6.07 6.02 6.07 0.2M
2021-08-19 6.10 6.10 6.06 6.10 0.1M
2021-08-18 6.10 6.11 6.06 6.11 0.1M
2021-08-17 6.08 6.12 6.07 6.10 0.2M
2021-08-16 6.10 6.12 6.07 6.11 0.1M
2021-08-13 6.13 6.13 6.07 6.11 0.4M
2021-08-12 6.13 6.18 6.06 6.16 0.2M
2021-08-11 6.13 6.25 6.12 6.18 0.6M
2021-08-10 6.12 6.12 6.05 6.12 0.1M
2021-08-09 6.06 6.14 6.00 6.12 0.2M
2021-08-06 6.12 6.12 6.05 6.09 0.1M
2021-08-05 6.03 6.16 6.03 6.12 0.1M
2021-08-04 6.05 6.14 6.05 6.13 0.2M
2021-08-03 6.03 6.10 6.03 6.07 0.0M
2021-08-02 6.00 6.08 5.99 6.08 0.1M
2021-07-30 6.10 6.10 6.03 6.05 0.1M
2021-07-29 6.10 6.10 6.05 6.09 0.2M
2021-07-28 6.01 6.10 5.98 6.09 0.1M
2021-07-27 6.09 6.13 6.02 6.10 0.2M
2021-07-26 6.16 6.20 6.03 6.09 0.3M
2021-07-23 6.21 6.26 6.15 6.15 0.2M
2021-07-22 6.08 6.27 6.05 6.24 0.8M
2021-07-21 6.03 6.07 5.98 6.05 0.1M
2021-07-20 5.97 6.03 5.96 6.03 0.2M
2021-07-19 6.02 6.06 5.97 6.00 0.2M
2021-07-16 6.04 6.07 6.01 6.03 0.1M
2021-07-15 6.08 6.09 6.03 6.07 0.3M
2021-07-14 6.02 6.08 6.02 6.07 0.5M
2021-07-13 5.95 6.06 5.95 6.03 0.8M
2021-07-12 5.88 5.88 5.80 5.87 0.2M
2021-07-09 5.78 5.88 5.70 5.88 0.2M
2021-07-08 5.90 5.90 5.84 5.88 0.4M
2021-07-07 5.95 5.95 5.87 5.93 0.1M
2021-07-06 5.93 5.96 5.91 5.92 0.2M
2021-07-05 5.90 5.93 5.84 5.92 0.2M
2021-07-02 5.88 5.90 5.84 5.90 0.2M
2021-07-01 5.95 5.95 5.88 5.92 0.2M
2021-06-30 5.94 5.95 5.91 5.95 0.1M
2021-06-29 5.89 5.96 5.88 5.94 0.1M
2021-06-28 5.95 5.95 5.88 5.94 0.1M
2021-06-25 5.94 5.98 5.90 5.95 0.1M
2021-06-24 5.88 5.93 5.87 5.89 0.1M
2021-06-23 5.92 5.94 5.88 5.90 0.2M
2021-06-22 5.91 5.95 5.90 5.95 0.1M
2021-06-21 5.85 6.05 5.85 5.91 0.1M
2021-06-18 5.98 5.98 5.91 5.92 0.2M
2021-06-17 6.04 6.04 5.97 6.00 0.1M
2021-06-16 6.04 6.08 6.00 6.00 0.2M
2021-06-15 6.10 6.10 6.02 6.07 0.1M
2021-06-11 6.10 6.15 6.07 6.10 0.2M
2021-06-10 6.08 6.14 6.07 6.10 0.2M
2021-06-09 6.08 6.08 6.02 6.07 0.1M
2021-06-08 6.00 6.10 6.00 6.05 0.1M
2021-06-07 6.04 6.04 5.95 6.02 0.1M
2021-06-04 6.06 6.12 5.98 6.05 0.3M
2021-06-03 5.93 6.07 5.90 6.06 0.6M
2021-06-02 5.85 5.93 5.84 5.92 0.2M
2021-06-01 5.88 5.90 5.84 5.85 0.1M
2021-05-31 5.95 5.95 5.84 5.88 0.1M
2021-05-28 5.95 5.95 5.88 5.90 0.2M
2021-05-27 5.89 5.95 5.87 5.95 0.2M
2021-05-26 5.84 5.88 5.83 5.88 0.2M
2021-05-25 5.82 5.86 5.81 5.86 0.1M
2021-05-24 5.82 5.87 5.81 5.84 0.2M
2021-05-21 5.85 5.89 5.80 5.82 0.1M
2021-05-20 5.83 5.94 5.80 5.85 0.2M
2021-05-19 5.90 5.95 5.84 5.95 0.2M
2021-05-18 5.94 5.94 5.88 5.92 0.1M
2021-05-17 5.92 5.93 5.87 5.90 0.2M
2021-05-14 5.90 5.99 5.84 5.96 0.3M
2021-05-13 5.80 5.94 5.73 5.88 0.3M
2021-05-12 5.72 5.83 5.70 5.82 0.3M
2021-05-11 5.85 5.86 5.70 5.79 0.5M
2021-05-10 6.03 6.04 5.86 5.88 0.5M
2021-05-07 6.02 6.02 5.93 5.98 0.1M
2021-05-06 5.90 6.07 5.90 6.02 0.3M
2021-04-30 6.21 6.21 5.80 5.86 0.3M
2021-04-29 6.30 6.35 6.25 6.32 0.2M
2021-04-28 6.28 6.31 6.23 6.30 0.2M
2021-04-27 6.30 6.33 6.22 6.30 0.2M
2021-04-26 6.32 6.40 6.28 6.30 0.2M
2021-04-23 6.42 6.42 6.24 6.28 0.2M
2021-04-22 6.41 6.47 6.31 6.37 0.4M
2021-04-21 6.26 6.46 6.20 6.37 0.7M
2021-04-20 6.33 6.33 6.19 6.27 0.3M
2021-04-19 6.15 6.30 6.15 6.30 0.4M
2021-04-16 6.13 6.16 6.12 6.15 0.2M
2021-04-15 6.12 6.14 6.09 6.13 0.2M
2021-04-14 6.03 6.14 6.03 6.12 0.2M
2021-04-13 6.08 6.08 6.01 6.04 0.3M
2021-04-12 6.19 6.20 6.08 6.08 0.2M
2021-04-09 6.19 6.19 6.15 6.17 0.2M
2021-04-08 6.20 6.20 6.16 6.16 0.3M
2021-04-07 6.10 6.22 6.09 6.22 0.6M
2021-04-06 6.13 6.15 6.08 6.12 0.2M
2021-04-02 6.16 6.16 6.10 6.13 0.4M
2021-04-01 6.08 6.13 6.02 6.11 0.3M
2021-03-31 5.91 6.09 5.91 6.08 0.5M
2021-03-30 5.90 5.96 5.85 5.93 0.2M
2021-03-29 5.78 5.95 5.76 5.94 0.2M
2021-03-26 5.82 5.87 5.75 5.86 0.1M
2021-03-25 5.68 5.86 5.68 5.81 0.2M
2021-03-24 5.74 5.80 5.70 5.77 0.1M
2021-03-23 5.88 5.95 5.71 5.74 0.5M
2021-03-22 5.82 5.98 5.82 5.93 0.2M
2021-03-19 5.92 5.92 5.81 5.81 0.4M
2021-03-18 6.36 6.36 5.98 6.03 1.0M
2021-03-17 6.03 6.28 6.01 6.24 1.5M
2021-03-16 5.85 6.03 5.72 6.01 1.3M
2021-03-15 5.59 5.88 5.59 5.80 0.8M
2021-03-12 5.53 5.57 5.50 5.56 0.1M
2021-03-11 5.54 5.59 5.50 5.58 0.1M
2021-03-10 5.45 5.55 5.45 5.54 0.1M
2021-03-09 5.62 5.63 5.31 5.57 0.2M
2021-03-08 5.54 5.64 5.54 5.62 0.2M
2021-03-05 5.53 5.62 5.53 5.54 0.2M
2021-03-04 5.54 5.64 5.54 5.57 0.1M
2021-03-03 5.60 5.71 5.55 5.61 0.2M
2021-03-02 5.66 5.77 5.60 5.66 0.2M
2021-03-01 5.56 5.69 5.56 5.68 0.2M
2021-02-26 5.59 5.65 5.53 5.58 0.2M
2021-02-25 5.50 6.00 5.42 5.71 0.8M
2021-02-24 5.46 5.57 5.45 5.53 0.4M
2021-02-23 5.48 5.48 5.39 5.45 0.2M
2021-02-22 5.39 5.56 5.36 5.48 0.6M
2021-02-19 5.28 5.34 5.21 5.33 0.2M
2021-02-18 5.31 5.35 5.17 5.30 0.3M
2021-02-10 5.12 5.27 5.12 5.26 0.2M
2021-02-09 5.07 5.15 5.07 5.12 0.1M
2021-02-08 5.03 5.11 5.03 5.11 0.2M
2021-02-05 5.09 5.13 5.09 5.10 0.1M
2021-02-04 5.02 5.08 5.02 5.08 0.1M
2021-02-03 5.17 5.17 5.03 5.03 0.1M
2021-02-02 5.04 5.09 5.01 5.05 0.1M
2021-02-01 5.01 5.09 4.98 5.09 0.1M
2021-01-29 5.09 5.10 5.01 5.02 0.2M
2021-01-28 5.04 5.10 5.04 5.05 0.1M
2021-01-27 5.02 5.13 5.00 5.11 0.1M
2021-01-26 5.05 5.12 5.01 5.08 0.1M
2021-01-25 5.11 5.15 5.03 5.05 0.2M
2021-01-22 5.22 5.22 5.12 5.12 0.1M
2021-01-21 5.31 5.31 5.20 5.27 0.3M
2021-01-20 5.25 5.34 5.21 5.31 0.1M
2021-01-19 5.19 5.42 5.14 5.35 0.6M
2021-01-18 5.16 5.21 5.08 5.19 0.1M
2021-01-15 5.21 5.21 5.12 5.16 0.1M
2021-01-14 5.01 5.25 5.01 5.21 0.2M
2021-01-13 5.05 5.06 4.98 5.06 0.4M
2021-01-12 5.05 5.07 5.01 5.05 0.3M
2021-01-11 5.17 5.19 5.05 5.08 0.3M
2021-01-08 5.19 5.20 5.14 5.18 0.3M
2021-01-07 5.23 5.37 5.16 5.21 0.2M
2021-01-06 5.31 5.38 5.26 5.28 0.1M
2021-01-05 5.39 5.39 5.26 5.31 0.2M
2021-01-04 5.35 5.40 5.27 5.39 0.2M