Shenzhen Properties & Resources Development (Group) Co. Ltd. Class A 000011

SZSE · China · Finance

CNY 12.24+1.11 (+9.97%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.24	+9.97%	CNY 10.10	CNY 12.24	CNY 10.02	89.88M
2026-09-29	CNY 11.13	+9.98%	CNY 11.13	CNY 11.13	CNY 10.67	42.14M
2026-09-28	CNY 10.12	+10.00%	CNY 9.40	CNY 10.12	CNY 9.28	18.84M
2026-09-24	CNY 9.20	-4.07%	CNY 9.52	CNY 9.56	CNY 9.09	17.08M
2026-09-23	CNY 9.59	-0.31%	CNY 9.59	CNY 9.92	CNY 9.52	19.46M
2026-09-22	CNY 9.62	-0.41%	CNY 9.68	CNY 9.69	CNY 9.41	15.57M
2026-09-21	CNY 9.66	+5.69%	CNY 9.08	CNY 9.80	CNY 9.08	22.09M
2026-09-18	CNY 9.14	+2.35%	CNY 8.89	CNY 9.17	CNY 8.83	16.42M
2026-09-17	CNY 8.93	+6.44%	CNY 8.40	CNY 9.03	CNY 8.28	17.73M
2026-09-16	CNY 8.39	+1.45%	CNY 8.37	CNY 8.53	CNY 8.19	10.52M
2026-09-15	CNY 8.27	-3.61%	CNY 8.77	CNY 8.79	CNY 8.26	14.81M
2026-09-14	CNY 8.58	-2.72%	CNY 8.88	CNY 8.94	CNY 8.58	13.93M
2026-09-11	CNY 8.82	-3.18%	CNY 9.06	CNY 9.23	CNY 8.77	14.77M
2026-09-10	CNY 9.11	-0.76%	CNY 9.19	CNY 9.27	CNY 9.08	17.62M
2026-09-09	CNY 9.18	-3.27%	CNY 9.44	CNY 9.60	CNY 9.11	31.45M
2026-09-08	CNY 9.49	+9.97%	CNY 8.74	CNY 9.49	CNY 8.73	34.79M
2026-09-07	CNY 8.63	+1.53%	CNY 8.46	CNY 8.66	CNY 8.33	20.49M
2026-09-04	CNY 8.50	+1.80%	CNY 8.33	CNY 8.76	CNY 8.26	33.60M
2026-09-03	CNY 8.35	-3.91%	CNY 8.77	CNY 8.78	CNY 8.25	30.57M
2026-09-02	CNY 8.69	-5.13%	CNY 8.81	CNY 9.12	CNY 8.39	41.66M
2026-09-01	CNY 9.16	-9.04%	CNY 9.29	CNY 9.66	CNY 9.06	55.05M
2026-08-31	CNY 10.07	+10.05%	CNY 10.07	CNY 10.07	CNY 10.07	11.48M
2026-08-28	CNY 9.15	+9.98%	CNY 8.34	CNY 9.15	CNY 8.26	12.08M
2026-08-27	CNY 8.32	+2.34%	CNY 8.10	CNY 8.46	CNY 8.05	8.09M
2026-08-26	CNY 8.13	+0.37%	CNY 8.09	CNY 8.20	CNY 8.01	6.03M
2026-08-25	CNY 8.10	+1.63%	CNY 7.97	CNY 8.16	CNY 7.93	5.57M
2026-08-24	CNY 7.97	-1.48%	CNY 8.09	CNY 8.13	CNY 7.91	4.81M
2026-08-21	CNY 8.09	-1.46%	CNY 8.20	CNY 8.20	CNY 7.94	6.31M
2026-08-20	CNY 8.21	+2.11%	CNY 8.18	CNY 8.40	CNY 7.97	10.16M
2026-08-19	CNY 8.04	-2.43%	CNY 8.24	CNY 8.46	CNY 8.03	9.94M
2026-08-18	CNY 8.24	+0.24%	CNY 8.23	CNY 8.37	CNY 8.18	5.87M
2026-08-17	CNY 8.22	-0.84%	CNY 8.28	CNY 8.33	CNY 8.11	6.81M
2026-08-14	CNY 8.29	-3.72%	CNY 8.61	CNY 8.70	CNY 8.19	11.39M
2026-08-13	CNY 8.61	+1.18%	CNY 8.51	CNY 8.82	CNY 8.30	16.86M
2026-08-12	CNY 8.51	+4.03%	CNY 8.17	CNY 8.59	CNY 8.11	12.32M
2026-08-11	CNY 8.18	+3.15%	CNY 7.94	CNY 8.25	CNY 7.88	10.14M
2026-08-10	CNY 7.93	+2.19%	CNY 7.80	CNY 7.97	CNY 7.68	9.86M
2026-08-07	CNY 7.76	-4.20%	CNY 8.08	CNY 8.08	CNY 7.75	11.19M
2026-08-06	CNY 8.10	-0.37%	CNY 8.09	CNY 8.24	CNY 7.97	9.73M
2026-08-05	CNY 8.13	+1.63%	CNY 7.99	CNY 8.20	CNY 7.97	10.28M
2026-08-04	CNY 8.00	+0.76%	CNY 7.96	CNY 8.19	CNY 7.96	13.67M
2026-08-03	CNY 7.94	0.00%	CNY 8.02	CNY 8.14	CNY 7.87	11.86M
2026-07-31	CNY 7.94	-0.63%	CNY 7.92	CNY 8.10	CNY 7.77	17.83M
2026-07-30	CNY 7.99	+2.17%	CNY 7.79	CNY 8.35	CNY 7.58	32.79M
2026-07-29	CNY 7.82	+3.58%	CNY 7.36	CNY 8.05	CNY 7.25	43.03M
2026-07-28	CNY 7.55	-7.36%	CNY 8.28	CNY 8.29	CNY 7.34	46.03M
2026-07-27	CNY 8.15	-1.33%	CNY 8.39	CNY 9.09	CNY 7.91	54.61M
2026-07-24	CNY 8.26	+9.99%	CNY 7.90	CNY 8.26	CNY 7.74	25.04M
2026-07-23	CNY 7.51	+9.96%	CNY 6.83	CNY 7.51	CNY 6.81	12.80M
2026-07-22	CNY 6.83	+0.59%	CNY 6.73	CNY 6.83	CNY 6.63	6.82M
2026-07-21	CNY 6.79	-0.59%	CNY 6.86	CNY 7.20	CNY 6.74	8.64M
2026-07-20	CNY 6.83	+3.02%	CNY 6.60	CNY 7.21	CNY 6.58	10.79M
2026-07-17	CNY 6.63	-0.75%	CNY 6.65	CNY 6.78	CNY 6.58	5.55M
2026-07-16	CNY 6.68	+3.73%	CNY 6.48	CNY 6.83	CNY 6.37	7.66M
2026-07-15	CNY 6.44	+1.90%	CNY 6.26	CNY 6.49	CNY 6.26	2.99M
2026-07-14	CNY 6.32	+1.44%	CNY 6.27	CNY 6.35	CNY 6.18	3.07M
2026-07-13	CNY 6.23	-3.11%	CNY 6.41	CNY 6.46	CNY 6.22	4.07M
2026-07-10	CNY 6.43	+2.55%	CNY 6.23	CNY 6.56	CNY 6.18	5.06M
2026-07-09	CNY 6.27	-0.95%	CNY 6.31	CNY 6.42	CNY 6.19	3.72M
2026-07-08	CNY 6.33	-0.63%	CNY 6.41	CNY 6.41	CNY 6.23	3.28M
2026-07-07	CNY 6.37	-3.04%	CNY 6.50	CNY 6.59	CNY 6.35	2.90M
2026-07-06	CNY 6.57	-0.90%	CNY 6.63	CNY 6.66	CNY 6.50	2.98M
2026-07-03	CNY 6.63	+2.00%	CNY 6.55	CNY 6.70	CNY 6.52	3.39M
2026-07-02	CNY 6.50	-1.81%	CNY 6.61	CNY 6.72	CNY 6.50	3.96M
2026-07-01	CNY 6.62	+2.16%	CNY 6.44	CNY 6.69	CNY 6.43	3.29M
2026-06-30	CNY 6.48	-1.52%	CNY 6.64	CNY 6.64	CNY 6.41	2.90M
2026-06-29	CNY 6.58	-0.75%	CNY 6.63	CNY 6.68	CNY 6.47	3.64M
2026-06-26	CNY 6.63	-3.35%	CNY 6.81	CNY 6.88	CNY 6.60	3.66M
2026-06-25	CNY 6.86	-2.14%	CNY 6.95	CNY 6.99	CNY 6.73	3.87M
2026-06-24	CNY 7.01	-4.76%	CNY 7.32	CNY 7.38	CNY 7.00	7.05M
2026-06-23	CNY 7.36	+2.08%	CNY 7.15	CNY 7.46	CNY 7.14	6.02M
2026-06-22	CNY 7.21	-1.64%	CNY 7.35	CNY 7.38	CNY 7.00	7.95M
2026-06-18	CNY 7.33	-1.48%	CNY 7.40	CNY 7.90	CNY 7.32	9.28M
2026-06-17	CNY 7.44	-0.13%	CNY 7.41	CNY 7.52	CNY 7.27	4.66M
2026-06-16	CNY 7.45	-2.10%	CNY 7.55	CNY 7.61	CNY 7.36	4.28M
2026-06-15	CNY 7.61	+1.33%	CNY 7.48	CNY 7.88	CNY 7.43	9.34M
2026-06-12	CNY 7.51	+4.45%	CNY 7.24	CNY 7.72	CNY 7.12	6.76M
2026-06-11	CNY 7.19	-1.78%	CNY 7.22	CNY 7.30	CNY 7.09	3.41M
2026-06-10	CNY 7.32	+2.52%	CNY 7.10	CNY 7.38	CNY 7.09	4.90M
2026-06-09	CNY 7.14	-0.42%	CNY 7.21	CNY 7.23	CNY 7.00	3.50M
2026-06-08	CNY 7.17	-5.41%	CNY 7.40	CNY 7.44	CNY 7.04	5.81M
2026-06-05	CNY 7.58	+4.99%	CNY 7.19	CNY 7.60	CNY 7.19	6.36M
2026-06-04	CNY 7.22	-1.23%	CNY 7.25	CNY 7.39	CNY 7.15	4.43M
2026-06-03	CNY 7.31	-1.75%	CNY 7.44	CNY 7.44	CNY 7.23	4.34M
2026-06-02	CNY 7.44	-1.72%	CNY 7.57	CNY 7.62	CNY 7.41	4.46M
2026-06-01	CNY 7.57	+2.99%	CNY 7.36	CNY 7.62	CNY 7.23	4.77M
2026-05-29	CNY 7.35	+0.82%	CNY 7.32	CNY 7.66	CNY 7.32	6.31M
2026-05-28	CNY 7.29	+0.97%	CNY 7.22	CNY 7.36	CNY 7.18	3.80M
2026-05-27	CNY 7.22	-1.90%	CNY 7.33	CNY 7.37	CNY 7.19	2.63M
2026-05-26	CNY 7.36	-1.74%	CNY 7.45	CNY 7.49	CNY 7.30	3.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.24	+9.97%	CNY 10.10	CNY 12.24	CNY 10.02	89.88M
2026-09-29	CNY 11.13	+9.98%	CNY 11.13	CNY 11.13	CNY 10.67	42.14M
2026-09-28	CNY 10.12	+10.00%	CNY 9.40	CNY 10.12	CNY 9.28	18.84M
2026-09-24	CNY 9.20	-4.07%	CNY 9.52	CNY 9.56	CNY 9.09	17.08M
2026-09-23	CNY 9.59	-0.31%	CNY 9.59	CNY 9.92	CNY 9.52	19.46M
2026-09-22	CNY 9.62	-0.41%	CNY 9.68	CNY 9.69	CNY 9.41	15.57M
2026-09-21	CNY 9.66	+5.69%	CNY 9.08	CNY 9.80	CNY 9.08	22.09M
2026-09-18	CNY 9.14	+2.35%	CNY 8.89	CNY 9.17	CNY 8.83	16.42M
2026-09-17	CNY 8.93	+6.44%	CNY 8.40	CNY 9.03	CNY 8.28	17.73M
2026-09-16	CNY 8.39	+1.45%	CNY 8.37	CNY 8.53	CNY 8.19	10.52M
2026-09-15	CNY 8.27	-3.61%	CNY 8.77	CNY 8.79	CNY 8.26	14.81M
2026-09-14	CNY 8.58	-2.72%	CNY 8.88	CNY 8.94	CNY 8.58	13.93M
2026-09-11	CNY 8.82	-3.18%	CNY 9.06	CNY 9.23	CNY 8.77	14.77M
2026-09-10	CNY 9.11	-0.76%	CNY 9.19	CNY 9.27	CNY 9.08	17.62M
2026-09-09	CNY 9.18	-3.27%	CNY 9.44	CNY 9.60	CNY 9.11	31.45M
2026-09-08	CNY 9.49	+9.97%	CNY 8.74	CNY 9.49	CNY 8.73	34.79M
2026-09-07	CNY 8.63	+1.53%	CNY 8.46	CNY 8.66	CNY 8.33	20.49M
2026-09-04	CNY 8.50	+1.80%	CNY 8.33	CNY 8.76	CNY 8.26	33.60M
2026-09-03	CNY 8.35	-3.91%	CNY 8.77	CNY 8.78	CNY 8.25	30.57M
2026-09-02	CNY 8.69	-5.13%	CNY 8.81	CNY 9.12	CNY 8.39	41.66M
2026-09-01	CNY 9.16	-9.04%	CNY 9.29	CNY 9.66	CNY 9.06	55.05M
2026-08-31	CNY 10.07	+10.05%	CNY 10.07	CNY 10.07	CNY 10.07	11.48M
2026-08-28	CNY 9.15	+9.98%	CNY 8.34	CNY 9.15	CNY 8.26	12.08M
2026-08-27	CNY 8.32	+2.34%	CNY 8.10	CNY 8.46	CNY 8.05	8.09M
2026-08-26	CNY 8.13	+0.37%	CNY 8.09	CNY 8.20	CNY 8.01	6.03M
2026-08-25	CNY 8.10	+1.63%	CNY 7.97	CNY 8.16	CNY 7.93	5.57M
2026-08-24	CNY 7.97	-1.48%	CNY 8.09	CNY 8.13	CNY 7.91	4.81M
2026-08-21	CNY 8.09	-1.46%	CNY 8.20	CNY 8.20	CNY 7.94	6.31M
2026-08-20	CNY 8.21	+2.11%	CNY 8.18	CNY 8.40	CNY 7.97	10.16M
2026-08-19	CNY 8.04	-2.43%	CNY 8.24	CNY 8.46	CNY 8.03	9.94M
2026-08-18	CNY 8.24	+0.24%	CNY 8.23	CNY 8.37	CNY 8.18	5.87M
2026-08-17	CNY 8.22	-0.84%	CNY 8.28	CNY 8.33	CNY 8.11	6.81M
2026-08-14	CNY 8.29	-3.72%	CNY 8.61	CNY 8.70	CNY 8.19	11.39M
2026-08-13	CNY 8.61	+1.18%	CNY 8.51	CNY 8.82	CNY 8.30	16.86M
2026-08-12	CNY 8.51	+4.03%	CNY 8.17	CNY 8.59	CNY 8.11	12.32M
2026-08-11	CNY 8.18	+3.15%	CNY 7.94	CNY 8.25	CNY 7.88	10.14M
2026-08-10	CNY 7.93	+2.19%	CNY 7.80	CNY 7.97	CNY 7.68	9.86M
2026-08-07	CNY 7.76	-4.20%	CNY 8.08	CNY 8.08	CNY 7.75	11.19M
2026-08-06	CNY 8.10	-0.37%	CNY 8.09	CNY 8.24	CNY 7.97	9.73M
2026-08-05	CNY 8.13	+1.63%	CNY 7.99	CNY 8.20	CNY 7.97	10.28M
2026-08-04	CNY 8.00	+0.76%	CNY 7.96	CNY 8.19	CNY 7.96	13.67M
2026-08-03	CNY 7.94	0.00%	CNY 8.02	CNY 8.14	CNY 7.87	11.86M
2026-07-31	CNY 7.94	-0.63%	CNY 7.92	CNY 8.10	CNY 7.77	17.83M
2026-07-30	CNY 7.99	+2.17%	CNY 7.79	CNY 8.35	CNY 7.58	32.79M
2026-07-29	CNY 7.82	+3.58%	CNY 7.36	CNY 8.05	CNY 7.25	43.03M
2026-07-28	CNY 7.55	-7.36%	CNY 8.28	CNY 8.29	CNY 7.34	46.03M
2026-07-27	CNY 8.15	-1.33%	CNY 8.39	CNY 9.09	CNY 7.91	54.61M
2026-07-24	CNY 8.26	+9.99%	CNY 7.90	CNY 8.26	CNY 7.74	25.04M
2026-07-23	CNY 7.51	+9.96%	CNY 6.83	CNY 7.51	CNY 6.81	12.80M
2026-07-22	CNY 6.83	+0.59%	CNY 6.73	CNY 6.83	CNY 6.63	6.82M
2026-07-21	CNY 6.79	-0.59%	CNY 6.86	CNY 7.20	CNY 6.74	8.64M
2026-07-20	CNY 6.83	+3.02%	CNY 6.60	CNY 7.21	CNY 6.58	10.79M
2026-07-17	CNY 6.63	-0.75%	CNY 6.65	CNY 6.78	CNY 6.58	5.55M
2026-07-16	CNY 6.68	+3.73%	CNY 6.48	CNY 6.83	CNY 6.37	7.66M
2026-07-15	CNY 6.44	+1.90%	CNY 6.26	CNY 6.49	CNY 6.26	2.99M
2026-07-14	CNY 6.32	+1.44%	CNY 6.27	CNY 6.35	CNY 6.18	3.07M
2026-07-13	CNY 6.23	-3.11%	CNY 6.41	CNY 6.46	CNY 6.22	4.07M
2026-07-10	CNY 6.43	+2.55%	CNY 6.23	CNY 6.56	CNY 6.18	5.06M
2026-07-09	CNY 6.27	-0.95%	CNY 6.31	CNY 6.42	CNY 6.19	3.72M
2026-07-08	CNY 6.33	-0.63%	CNY 6.41	CNY 6.41	CNY 6.23	3.28M
2026-07-07	CNY 6.37	-3.04%	CNY 6.50	CNY 6.59	CNY 6.35	2.90M
2026-07-06	CNY 6.57	-0.90%	CNY 6.63	CNY 6.66	CNY 6.50	2.98M
2026-07-03	CNY 6.63	+2.00%	CNY 6.55	CNY 6.70	CNY 6.52	3.39M
2026-07-02	CNY 6.50	-1.81%	CNY 6.61	CNY 6.72	CNY 6.50	3.96M
2026-07-01	CNY 6.62	+2.16%	CNY 6.44	CNY 6.69	CNY 6.43	3.29M
2026-06-30	CNY 6.48	-1.52%	CNY 6.64	CNY 6.64	CNY 6.41	2.90M
2026-06-29	CNY 6.58	-0.75%	CNY 6.63	CNY 6.68	CNY 6.47	3.64M
2026-06-26	CNY 6.63	-3.35%	CNY 6.81	CNY 6.88	CNY 6.60	3.66M
2026-06-25	CNY 6.86	-2.14%	CNY 6.95	CNY 6.99	CNY 6.73	3.87M
2026-06-24	CNY 7.01	-4.76%	CNY 7.32	CNY 7.38	CNY 7.00	7.05M
2026-06-23	CNY 7.36	+2.08%	CNY 7.15	CNY 7.46	CNY 7.14	6.02M
2026-06-22	CNY 7.21	-1.64%	CNY 7.35	CNY 7.38	CNY 7.00	7.95M
2026-06-18	CNY 7.33	-1.48%	CNY 7.40	CNY 7.90	CNY 7.32	9.28M
2026-06-17	CNY 7.44	-0.13%	CNY 7.41	CNY 7.52	CNY 7.27	4.66M
2026-06-16	CNY 7.45	-2.10%	CNY 7.55	CNY 7.61	CNY 7.36	4.28M
2026-06-15	CNY 7.61	+1.33%	CNY 7.48	CNY 7.88	CNY 7.43	9.34M
2026-06-12	CNY 7.51	+4.45%	CNY 7.24	CNY 7.72	CNY 7.12	6.76M
2026-06-11	CNY 7.19	-1.78%	CNY 7.22	CNY 7.30	CNY 7.09	3.41M
2026-06-10	CNY 7.32	+2.52%	CNY 7.10	CNY 7.38	CNY 7.09	4.90M
2026-06-09	CNY 7.14	-0.42%	CNY 7.21	CNY 7.23	CNY 7.00	3.50M
2026-06-08	CNY 7.17	-5.41%	CNY 7.40	CNY 7.44	CNY 7.04	5.81M
2026-06-05	CNY 7.58	+4.99%	CNY 7.19	CNY 7.60	CNY 7.19	6.36M
2026-06-04	CNY 7.22	-1.23%	CNY 7.25	CNY 7.39	CNY 7.15	4.43M
2026-06-03	CNY 7.31	-1.75%	CNY 7.44	CNY 7.44	CNY 7.23	4.34M
2026-06-02	CNY 7.44	-1.72%	CNY 7.57	CNY 7.62	CNY 7.41	4.46M
2026-06-01	CNY 7.57	+2.99%	CNY 7.36	CNY 7.62	CNY 7.23	4.77M
2026-05-29	CNY 7.35	+0.82%	CNY 7.32	CNY 7.66	CNY 7.32	6.31M
2026-05-28	CNY 7.29	+0.97%	CNY 7.22	CNY 7.36	CNY 7.18	3.80M
2026-05-27	CNY 7.22	-1.90%	CNY 7.33	CNY 7.37	CNY 7.19	2.63M
2026-05-26	CNY 7.36	-1.74%	CNY 7.45	CNY 7.49	CNY 7.30	3.75M