ShenZhen Special Economic Zone RE Properties

200029
🏛️ china →
5.05
Last Update: 2025-09-29
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
2025-09-29 4.97 5.06 4.91 5.05 0.7M
2025-09-26 4.90 5.04 4.90 4.97 0.9M
2025-09-25 4.86 4.94 4.86 4.92 0.7M
2025-09-24 4.79 4.87 4.73 4.86 0.5M
2025-09-23 4.74 4.80 4.60 4.78 0.4M
2025-09-22 4.80 4.81 4.70 4.78 0.2M
2025-09-19 4.77 4.94 4.72 4.85 0.6M
2025-09-18 4.70 4.95 4.70 4.79 0.7M
2025-09-17 4.78 4.80 4.64 4.74 0.5M
2025-09-16 4.86 4.87 4.70 4.78 0.4M
2025-09-15 4.93 4.95 4.80 4.85 0.5M
2025-09-12 4.85 5.03 4.85 4.93 0.8M
2025-09-11 4.80 4.92 4.74 4.88 0.6M
2025-09-10 4.65 4.77 4.65 4.75 0.6M
2025-09-09 4.65 4.69 4.60 4.63 0.3M
2025-09-08 4.67 4.71 4.58 4.63 0.6M
2025-09-05 4.38 4.62 4.38 4.62 0.7M
2025-09-04 4.60 4.60 4.32 4.37 0.9M
2025-09-03 4.60 4.70 4.54 4.57 0.5M
2025-09-02 4.81 4.88 4.58 4.61 1.0M
2025-09-01 4.60 4.94 4.60 4.81 0.6M
2025-08-29 4.67 4.76 4.62 4.66 0.6M
2025-08-28 4.55 4.82 4.29 4.69 2.1M
2025-08-27 5.00 5.00 4.71 4.71 2.0M
2025-08-26 5.24 5.45 5.15 5.23 2.5M
2025-08-25 4.97 5.30 4.89 5.30 2.9M
2025-08-22 4.34 4.83 4.34 4.83 2.8M
2025-08-21 4.45 4.58 4.30 4.39 2.2M
2025-08-20 4.03 4.44 4.01 4.44 3.0M
2025-08-19 3.76 4.08 3.71 4.04 2.2M
2025-08-18 3.79 3.79 3.67 3.71 0.7M
2025-08-15 3.48 3.76 3.48 3.70 1.5M
2025-08-14 3.48 3.55 3.45 3.47 0.5M
2025-08-13 3.52 3.56 3.48 3.48 0.5M
2025-08-12 3.41 3.55 3.37 3.52 1.0M
2025-08-11 3.32 3.41 3.31 3.40 0.6M
2025-08-08 3.38 3.42 3.32 3.35 0.4M
2025-08-07 3.33 3.40 3.33 3.37 0.4M
2025-08-06 3.35 3.36 3.34 3.35 0.2M
2025-08-05 3.33 3.36 3.25 3.35 0.6M
2025-08-04 3.21 3.29 3.19 3.29 0.5M
2025-08-01 3.19 3.22 3.19 3.22 0.4M
2025-07-31 3.16 3.23 3.16 3.18 0.6M
2025-07-30 3.15 3.16 3.14 3.15 0.4M
2025-07-29 3.14 3.16 3.13 3.14 0.2M
2025-07-28 3.15 3.15 3.13 3.14 0.4M
2025-07-25 3.14 3.14 3.12 3.14 0.2M
2025-07-24 3.13 3.14 3.12 3.12 0.1M
2025-07-23 3.15 3.15 3.11 3.12 0.1M
2025-07-22 3.11 3.14 3.10 3.13 0.2M
2025-07-21 3.13 3.15 3.10 3.11 0.4M
2025-07-18 3.11 3.12 3.10 3.12 0.1M
2025-07-17 3.10 3.15 3.10 3.12 0.3M
2025-07-16 3.14 3.16 3.12 3.12 0.2M
2025-07-15 3.10 3.16 3.10 3.15 0.3M
2025-07-14 3.15 3.15 3.09 3.12 0.3M
2025-07-11 3.14 3.18 3.11 3.13 0.3M
2025-07-10 3.03 3.19 3.01 3.17 1.3M
2025-07-09 3.02 3.06 3.02 3.05 0.6M
2025-07-08 2.96 3.01 2.96 3.00 0.3M
2025-07-07 2.93 2.98 2.93 2.97 0.2M
2025-07-04 2.96 2.98 2.93 2.98 0.5M
2025-07-03 3.04 3.04 2.97 3.00 0.3M
2025-07-02 3.05 3.05 3.01 3.03 0.2M
2025-07-01 3.06 3.06 3.03 3.05 0.1M
2025-06-30 3.04 3.06 3.02 3.06 0.2M
2025-06-27 3.02 3.06 3.02 3.04 0.2M
2025-06-26 3.00 3.05 2.99 3.03 0.1M
2025-06-25 3.08 3.10 3.04 3.04 0.4M
2025-06-24 3.10 3.10 3.06 3.07 0.3M
2025-06-23 3.01 3.07 3.01 3.07 0.3M
2025-06-20 2.99 3.05 2.97 3.04 0.5M
2025-06-19 3.01 3.04 2.98 2.99 0.2M
2025-06-18 2.98 3.04 2.94 3.01 0.3M
2025-06-17 2.91 2.97 2.90 2.96 0.3M
2025-06-16 2.98 2.99 2.90 2.93 0.4M
2025-06-13 3.07 3.07 2.96 2.99 0.4M
2025-06-12 3.11 3.13 3.01 3.05 0.5M
2025-06-11 3.03 3.10 3.03 3.09 0.4M
2025-06-10 3.05 3.13 3.02 3.02 0.4M
2025-06-09 2.95 3.14 2.95 3.08 1.4M
2025-06-06 2.88 2.97 2.86 2.95 0.9M
2025-06-05 2.82 2.90 2.81 2.88 0.3M
2025-06-04 2.82 2.83 2.77 2.83 0.1M
2025-06-03 2.87 2.87 2.80 2.85 0.3M
2025-05-30 2.76 2.94 2.74 2.89 1.4M
2025-05-29 2.71 2.75 2.71 2.75 0.1M
2025-05-28 2.73 2.74 2.70 2.73 0.0M
2025-05-27 2.71 2.74 2.71 2.72 0.1M
2025-05-26 2.75 2.75 2.71 2.73 0.1M
2025-05-23 2.77 2.77 2.73 2.75 0.1M
2025-05-22 2.69 2.78 2.68 2.74 0.2M
2025-05-21 2.70 2.73 2.67 2.72 0.2M
2025-05-20 2.69 2.69 2.66 2.69 0.1M
2025-05-19 2.69 2.71 2.69 2.71 0.1M
2025-05-16 2.68 2.69 2.64 2.69 0.1M
2025-05-15 2.70 2.70 2.68 2.69 0.1M
2025-05-14 2.71 2.71 2.69 2.70 0.0M
2025-05-13 2.64 2.72 2.63 2.70 0.2M
2025-05-12 2.66 2.66 2.65 2.65 0.1M
2025-05-09 2.65 2.67 2.63 2.63 0.4M
2025-05-08 2.57 2.62 2.55 2.62 0.2M
2025-05-07 2.64 2.64 2.57 2.57 0.0M
2025-05-06 2.58 2.61 2.55 2.61 0.1M
2025-04-30 2.50 2.65 2.49 2.61 0.2M
2025-04-29 2.53 2.56 2.50 2.55 0.1M
2025-04-28 2.54 2.54 2.49 2.54 0.0M
2025-04-25 2.48 2.53 2.48 2.52 0.0M
2025-04-24 2.48 2.55 2.48 2.50 0.1M
2025-04-23 2.55 2.58 2.53 2.53 0.1M
2025-04-22 2.58 2.58 2.53 2.54 0.2M
2025-04-21 2.50 2.54 2.49 2.54 0.1M
2025-04-18 2.48 2.55 2.47 2.55 0.1M
2025-04-17 2.45 2.56 2.45 2.52 0.2M
2025-04-16 2.56 2.57 2.50 2.54 0.2M
2025-04-15 2.52 2.56 2.50 2.55 0.0M
2025-04-14 2.58 2.59 2.53 2.55 0.3M
2025-04-11 2.61 2.61 2.54 2.59 0.1M
2025-04-10 2.53 2.64 2.52 2.61 0.1M
2025-04-09 2.50 2.63 2.43 2.60 0.3M
2025-04-08 2.58 2.58 2.51 2.57 0.1M
2025-04-07 2.65 2.65 2.48 2.58 0.3M
2025-04-03 2.70 2.76 2.70 2.71 0.0M
2025-04-02 2.69 2.70 2.69 2.70 0.0M
2025-04-01 2.72 2.73 2.69 2.72 0.0M
2025-03-31 2.69 2.72 2.68 2.72 0.0M
2025-03-28 2.72 2.73 2.68 2.73 0.1M
2025-03-27 2.68 2.73 2.68 2.72 0.2M
2025-03-26 2.71 2.71 2.68 2.71 0.2M
2025-03-25 2.67 2.70 2.66 2.70 0.2M
2025-03-24 2.66 2.70 2.66 2.68 0.2M
2025-03-21 2.70 2.71 2.66 2.71 0.1M
2025-03-20 2.67 2.75 2.67 2.72 0.1M
2025-03-19 2.69 2.70 2.69 2.70 0.1M
2025-03-18 2.73 2.73 2.69 2.70 0.1M
2025-03-17 2.72 2.73 2.70 2.73 0.0M
2025-03-14 2.69 2.74 2.69 2.73 0.0M
2025-03-13 2.71 2.72 2.70 2.72 0.1M
2025-03-12 2.74 2.74 2.69 2.72 0.0M
2025-03-11 2.71 2.73 2.67 2.72 0.1M
2025-03-10 2.68 2.73 2.66 2.71 0.3M
2025-03-07 2.69 2.75 2.69 2.71 0.0M
2025-03-06 2.69 2.76 2.66 2.73 0.1M
2025-03-05 2.68 2.71 2.68 2.70 0.0M
2025-03-04 2.73 2.73 2.68 2.72 0.2M
2025-03-03 2.76 2.76 2.69 2.74 0.2M
2025-02-28 2.73 2.76 2.70 2.76 0.1M
2025-02-27 2.74 2.77 2.73 2.75 0.1M
2025-02-26 2.71 2.80 2.71 2.77 0.1M
2025-02-25 2.74 2.77 2.73 2.76 0.1M
2025-02-24 2.80 2.82 2.75 2.77 0.2M
2025-02-21 2.90 2.90 2.81 2.84 0.2M
2025-02-20 2.83 2.86 2.82 2.85 0.0M
2025-02-19 2.83 2.86 2.83 2.86 0.2M
2025-02-18 2.88 2.88 2.83 2.84 0.1M
2025-02-17 2.91 2.91 2.86 2.87 0.2M
2025-02-14 2.81 2.96 2.81 2.92 0.8M
2025-02-13 2.83 2.85 2.78 2.84 0.2M
2025-02-12 2.79 2.84 2.77 2.84 0.3M
2025-02-11 2.75 2.83 2.75 2.83 0.8M
2025-02-10 2.63 2.81 2.63 2.80 0.7M
2025-02-07 2.59 2.65 2.57 2.63 0.3M
2025-02-06 2.62 2.62 2.54 2.58 0.2M
2025-02-05 2.60 2.65 2.55 2.63 0.0M
2025-01-27 2.66 2.66 2.63 2.63 0.0M
2025-01-24 2.61 2.64 2.54 2.62 0.4M
2025-01-23 2.66 2.68 2.56 2.60 0.3M
2025-01-22 2.64 2.66 2.56 2.65 0.1M
2025-01-21 2.72 2.75 2.65 2.67 0.2M
2025-01-20 2.77 2.77 2.70 2.72 0.2M
2025-01-17 2.70 2.76 2.69 2.75 0.1M
2025-01-16 2.70 2.74 2.69 2.71 0.1M
2025-01-15 2.74 2.74 2.70 2.72 0.1M
2025-01-14 2.77 2.77 2.71 2.74 0.2M
2025-01-13 2.71 2.78 2.71 2.71 0.1M
2025-01-10 2.78 2.81 2.73 2.76 0.0M
2025-01-09 2.72 2.81 2.72 2.78 0.2M
2025-01-08 2.79 2.82 2.79 2.81 0.0M
2025-01-07 2.81 2.85 2.73 2.83 0.1M
2025-01-06 2.77 2.83 2.77 2.83 0.1M
2025-01-03 2.73 2.80 2.71 2.79 0.1M
2025-01-02 2.81 2.84 2.77 2.81 0.2M