China Merchants Property Operation & Service Company Limited Class A 001914

SZSE · China · Finance

CNY 9.40+0.04 (+0.43%)

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 9.40	+0.43%	CNY 9.00	CNY 9.44	CNY 8.94	20.74M
2026-09-29	CNY 9.36	+3.31%	CNY 9.08	CNY 9.38	CNY 9.07	18.17M
2026-09-28	CNY 9.06	+2.14%	CNY 8.87	CNY 9.10	CNY 8.82	10.93M
2026-09-24	CNY 8.87	-2.85%	CNY 9.12	CNY 9.22	CNY 8.81	16.37M
2026-09-23	CNY 9.13	-0.11%	CNY 9.10	CNY 9.43	CNY 9.08	13.72M
2026-09-22	CNY 9.14	-0.33%	CNY 9.12	CNY 9.20	CNY 9.00	8.29M
2026-09-21	CNY 9.17	+2.92%	CNY 8.87	CNY 9.19	CNY 8.80	10.23M
2026-09-18	CNY 8.91	+2.06%	CNY 8.73	CNY 8.92	CNY 8.68	7.77M
2026-09-17	CNY 8.73	+0.11%	CNY 8.71	CNY 8.75	CNY 8.65	4.67M
2026-09-16	CNY 8.72	-0.68%	CNY 8.78	CNY 8.79	CNY 8.66	5.72M
2026-09-15	CNY 8.78	-0.68%	CNY 8.81	CNY 8.86	CNY 8.73	3.96M
2026-09-14	CNY 8.84	+0.80%	CNY 8.77	CNY 8.87	CNY 8.73	6.45M
2026-09-11	CNY 8.77	-3.20%	CNY 9.01	CNY 9.05	CNY 8.74	8.26M
2026-09-10	CNY 9.06	-0.44%	CNY 9.09	CNY 9.15	CNY 9.02	4.75M
2026-09-09	CNY 9.10	-1.19%	CNY 9.17	CNY 9.21	CNY 9.02	6.13M
2026-09-08	CNY 9.21	+1.54%	CNY 9.05	CNY 9.29	CNY 9.04	9.10M
2026-09-07	CNY 9.07	-1.20%	CNY 9.15	CNY 9.23	CNY 9.04	8.68M
2026-09-04	CNY 9.18	+3.03%	CNY 8.92	CNY 9.28	CNY 8.90	12.64M
2026-09-03	CNY 8.91	+0.79%	CNY 8.83	CNY 9.07	CNY 8.79	8.67M
2026-09-02	CNY 8.84	-0.56%	CNY 8.85	CNY 8.89	CNY 8.71	10.33M
2026-09-01	CNY 8.89	+0.45%	CNY 8.81	CNY 8.91	CNY 8.73	15.66M
2026-08-31	CNY 8.85	-0.23%	CNY 9.14	CNY 9.23	CNY 8.73	21.92M
2026-08-28	CNY 8.87	+2.07%	CNY 8.67	CNY 8.99	CNY 8.67	9.31M
2026-08-27	CNY 8.69	-2.69%	CNY 8.84	CNY 8.90	CNY 8.59	11.53M
2026-08-26	CNY 8.93	+1.02%	CNY 8.83	CNY 9.00	CNY 8.76	6.23M
2026-08-25	CNY 8.84	+1.96%	CNY 8.65	CNY 8.86	CNY 8.63	5.08M
2026-08-24	CNY 8.67	0.00%	CNY 8.67	CNY 8.73	CNY 8.61	7.49M
2026-08-21	CNY 8.67	-2.47%	CNY 8.84	CNY 8.84	CNY 8.63	7.59M
2026-08-20	CNY 8.89	+1.14%	CNY 8.76	CNY 8.94	CNY 8.68	10.30M
2026-08-19	CNY 8.79	+1.85%	CNY 8.69	CNY 9.03	CNY 8.69	13.55M
2026-08-18	CNY 8.63	-0.35%	CNY 8.68	CNY 8.72	CNY 8.61	5.23M
2026-08-17	CNY 8.66	-0.57%	CNY 8.73	CNY 8.73	CNY 8.62	6.77M
2026-08-14	CNY 8.71	+0.23%	CNY 8.70	CNY 8.77	CNY 8.65	4.87M
2026-08-13	CNY 8.69	-2.58%	CNY 8.91	CNY 8.91	CNY 8.67	7.81M
2026-08-12	CNY 8.92	+1.59%	CNY 8.78	CNY 8.97	CNY 8.72	8.44M
2026-08-11	CNY 8.78	-0.45%	CNY 8.80	CNY 8.88	CNY 8.75	4.70M
2026-08-10	CNY 8.82	+1.26%	CNY 8.71	CNY 8.89	CNY 8.70	8.41M
2026-08-07	CNY 8.71	0.00%	CNY 8.71	CNY 8.79	CNY 8.57	10.04M
2026-08-06	CNY 8.71	-0.91%	CNY 8.80	CNY 8.81	CNY 8.63	7.61M
2026-08-05	CNY 8.79	-1.79%	CNY 8.92	CNY 8.95	CNY 8.74	9.11M
2026-08-04	CNY 8.95	-1.97%	CNY 9.13	CNY 9.19	CNY 8.88	8.92M
2026-08-03	CNY 9.13	+1.00%	CNY 9.05	CNY 9.24	CNY 9.00	6.39M
2026-07-31	CNY 9.04	-1.20%	CNY 9.05	CNY 9.19	CNY 8.99	7.47M
2026-07-30	CNY 9.15	+0.88%	CNY 9.05	CNY 9.24	CNY 9.02	6.05M
2026-07-29	CNY 9.07	+1.80%	CNY 8.91	CNY 9.11	CNY 8.87	8.01M
2026-07-28	CNY 8.91	+1.71%	CNY 8.70	CNY 8.94	CNY 8.63	7.41M
2026-07-27	CNY 8.76	+1.86%	CNY 8.61	CNY 8.84	CNY 8.59	7.69M
2026-07-24	CNY 8.60	-4.34%	CNY 8.74	CNY 8.83	CNY 8.57	6.94M
2026-07-23	CNY 8.99	+0.22%	CNY 8.97	CNY 9.05	CNY 8.87	7.18M
2026-07-22	CNY 8.97	-0.33%	CNY 9.00	CNY 9.04	CNY 8.81	10.56M
2026-07-21	CNY 9.00	-0.55%	CNY 9.07	CNY 9.21	CNY 8.96	8.93M
2026-07-20	CNY 9.05	+2.72%	CNY 8.88	CNY 9.14	CNY 8.85	11.29M
2026-07-17	CNY 8.81	-2.76%	CNY 9.02	CNY 9.23	CNY 8.79	11.47M
2026-07-16	CNY 9.06	+1.34%	CNY 8.91	CNY 9.13	CNY 8.86	10.10M
2026-07-15	CNY 8.94	+3.95%	CNY 8.60	CNY 8.96	CNY 8.53	11.66M
2026-07-14	CNY 8.60	+1.06%	CNY 8.48	CNY 8.65	CNY 8.45	8.55M
2026-07-13	CNY 8.51	-0.12%	CNY 8.49	CNY 8.60	CNY 8.42	6.83M
2026-07-10	CNY 8.52	+2.16%	CNY 8.38	CNY 8.59	CNY 8.28	7.76M
2026-07-09	CNY 8.34	-1.77%	CNY 8.46	CNY 8.53	CNY 8.31	6.08M
2026-07-08	CNY 8.49	+0.47%	CNY 8.52	CNY 8.60	CNY 8.39	5.21M
2026-07-07	CNY 8.45	-2.31%	CNY 8.67	CNY 8.67	CNY 8.42	5.48M
2026-07-06	CNY 8.65	+1.88%	CNY 8.49	CNY 8.68	CNY 8.38	8.64M
2026-07-03	CNY 8.49	+1.43%	CNY 8.35	CNY 8.63	CNY 8.35	9.55M
2026-07-02	CNY 8.37	+0.84%	CNY 8.33	CNY 8.49	CNY 8.23	8.84M
2026-07-01	CNY 8.30	+1.72%	CNY 8.15	CNY 8.39	CNY 8.12	10.54M
2026-06-30	CNY 8.16	-2.39%	CNY 8.35	CNY 8.39	CNY 8.11	6.97M
2026-06-29	CNY 8.36	+0.36%	CNY 8.32	CNY 8.48	CNY 8.17	9.40M
2026-06-26	CNY 8.33	-1.07%	CNY 8.42	CNY 8.48	CNY 8.31	7.12M
2026-06-25	CNY 8.42	-1.98%	CNY 8.56	CNY 8.66	CNY 8.39	7.92M
2026-06-24	CNY 8.59	-1.94%	CNY 8.79	CNY 8.81	CNY 8.56	5.71M
2026-06-23	CNY 8.76	-0.57%	CNY 8.79	CNY 8.94	CNY 8.70	7.46M
2026-06-22	CNY 8.81	-0.23%	CNY 8.81	CNY 8.82	CNY 8.51	8.86M
2026-06-18	CNY 8.83	-2.21%	CNY 9.02	CNY 9.02	CNY 8.76	6.22M
2026-06-17	CNY 9.03	-1.20%	CNY 9.10	CNY 9.14	CNY 8.97	5.31M
2026-06-16	CNY 9.14	-3.18%	CNY 9.41	CNY 9.41	CNY 9.07	10.31M
2026-06-15	CNY 9.44	-2.18%	CNY 9.65	CNY 9.76	CNY 9.36	9.40M
2026-06-12	CNY 9.65	+2.77%	CNY 9.42	CNY 9.65	CNY 9.35	7.84M
2026-06-11	CNY 9.39	-1.37%	CNY 9.46	CNY 9.54	CNY 9.39	5.34M
2026-06-10	CNY 9.52	+2.26%	CNY 9.31	CNY 9.55	CNY 9.28	6.11M
2026-06-09	CNY 9.31	-0.64%	CNY 9.38	CNY 9.44	CNY 9.27	5.75M
2026-06-08	CNY 9.37	-2.19%	CNY 9.52	CNY 9.67	CNY 9.32	7.35M
2026-06-05	CNY 9.58	+0.52%	CNY 9.55	CNY 9.73	CNY 9.51	5.91M
2026-06-04	CNY 9.53	-2.36%	CNY 9.80	CNY 9.86	CNY 9.46	7.06M
2026-06-03	CNY 9.76	-1.81%	CNY 9.94	CNY 9.96	CNY 9.64	5.65M
2026-06-02	CNY 9.94	-1.29%	CNY 10.01	CNY 10.11	CNY 9.90	5.28M
2026-06-01	CNY 10.07	+3.92%	CNY 9.65	CNY 10.10	CNY 9.57	12.66M
2026-05-29	CNY 9.69	+1.25%	CNY 9.57	CNY 9.94	CNY 9.56	10.95M
2026-05-28	CNY 9.57	+0.31%	CNY 9.54	CNY 9.69	CNY 9.48	5.86M
2026-05-27	CNY 9.54	-2.25%	CNY 9.76	CNY 9.76	CNY 9.38	8.93M
2026-05-26	CNY 9.76	+0.83%	CNY 9.66	CNY 9.80	CNY 9.57	6.13M

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 9.40	+0.43%	CNY 9.00	CNY 9.44	CNY 8.94	20.74M
2026-09-29	CNY 9.36	+3.31%	CNY 9.08	CNY 9.38	CNY 9.07	18.17M
2026-09-28	CNY 9.06	+2.14%	CNY 8.87	CNY 9.10	CNY 8.82	10.93M
2026-09-24	CNY 8.87	-2.85%	CNY 9.12	CNY 9.22	CNY 8.81	16.37M
2026-09-23	CNY 9.13	-0.11%	CNY 9.10	CNY 9.43	CNY 9.08	13.72M
2026-09-22	CNY 9.14	-0.33%	CNY 9.12	CNY 9.20	CNY 9.00	8.29M
2026-09-21	CNY 9.17	+2.92%	CNY 8.87	CNY 9.19	CNY 8.80	10.23M
2026-09-18	CNY 8.91	+2.06%	CNY 8.73	CNY 8.92	CNY 8.68	7.77M
2026-09-17	CNY 8.73	+0.11%	CNY 8.71	CNY 8.75	CNY 8.65	4.67M
2026-09-16	CNY 8.72	-0.68%	CNY 8.78	CNY 8.79	CNY 8.66	5.72M
2026-09-15	CNY 8.78	-0.68%	CNY 8.81	CNY 8.86	CNY 8.73	3.96M
2026-09-14	CNY 8.84	+0.80%	CNY 8.77	CNY 8.87	CNY 8.73	6.45M
2026-09-11	CNY 8.77	-3.20%	CNY 9.01	CNY 9.05	CNY 8.74	8.26M
2026-09-10	CNY 9.06	-0.44%	CNY 9.09	CNY 9.15	CNY 9.02	4.75M
2026-09-09	CNY 9.10	-1.19%	CNY 9.17	CNY 9.21	CNY 9.02	6.13M
2026-09-08	CNY 9.21	+1.54%	CNY 9.05	CNY 9.29	CNY 9.04	9.10M
2026-09-07	CNY 9.07	-1.20%	CNY 9.15	CNY 9.23	CNY 9.04	8.68M
2026-09-04	CNY 9.18	+3.03%	CNY 8.92	CNY 9.28	CNY 8.90	12.64M
2026-09-03	CNY 8.91	+0.79%	CNY 8.83	CNY 9.07	CNY 8.79	8.67M
2026-09-02	CNY 8.84	-0.56%	CNY 8.85	CNY 8.89	CNY 8.71	10.33M
2026-09-01	CNY 8.89	+0.45%	CNY 8.81	CNY 8.91	CNY 8.73	15.66M
2026-08-31	CNY 8.85	-0.23%	CNY 9.14	CNY 9.23	CNY 8.73	21.92M
2026-08-28	CNY 8.87	+2.07%	CNY 8.67	CNY 8.99	CNY 8.67	9.31M
2026-08-27	CNY 8.69	-2.69%	CNY 8.84	CNY 8.90	CNY 8.59	11.53M
2026-08-26	CNY 8.93	+1.02%	CNY 8.83	CNY 9.00	CNY 8.76	6.23M
2026-08-25	CNY 8.84	+1.96%	CNY 8.65	CNY 8.86	CNY 8.63	5.08M
2026-08-24	CNY 8.67	0.00%	CNY 8.67	CNY 8.73	CNY 8.61	7.49M
2026-08-21	CNY 8.67	-2.47%	CNY 8.84	CNY 8.84	CNY 8.63	7.59M
2026-08-20	CNY 8.89	+1.14%	CNY 8.76	CNY 8.94	CNY 8.68	10.30M
2026-08-19	CNY 8.79	+1.85%	CNY 8.69	CNY 9.03	CNY 8.69	13.55M
2026-08-18	CNY 8.63	-0.35%	CNY 8.68	CNY 8.72	CNY 8.61	5.23M
2026-08-17	CNY 8.66	-0.57%	CNY 8.73	CNY 8.73	CNY 8.62	6.77M
2026-08-14	CNY 8.71	+0.23%	CNY 8.70	CNY 8.77	CNY 8.65	4.87M
2026-08-13	CNY 8.69	-2.58%	CNY 8.91	CNY 8.91	CNY 8.67	7.81M
2026-08-12	CNY 8.92	+1.59%	CNY 8.78	CNY 8.97	CNY 8.72	8.44M
2026-08-11	CNY 8.78	-0.45%	CNY 8.80	CNY 8.88	CNY 8.75	4.70M
2026-08-10	CNY 8.82	+1.26%	CNY 8.71	CNY 8.89	CNY 8.70	8.41M
2026-08-07	CNY 8.71	0.00%	CNY 8.71	CNY 8.79	CNY 8.57	10.04M
2026-08-06	CNY 8.71	-0.91%	CNY 8.80	CNY 8.81	CNY 8.63	7.61M
2026-08-05	CNY 8.79	-1.79%	CNY 8.92	CNY 8.95	CNY 8.74	9.11M
2026-08-04	CNY 8.95	-1.97%	CNY 9.13	CNY 9.19	CNY 8.88	8.92M
2026-08-03	CNY 9.13	+1.00%	CNY 9.05	CNY 9.24	CNY 9.00	6.39M
2026-07-31	CNY 9.04	-1.20%	CNY 9.05	CNY 9.19	CNY 8.99	7.47M
2026-07-30	CNY 9.15	+0.88%	CNY 9.05	CNY 9.24	CNY 9.02	6.05M
2026-07-29	CNY 9.07	+1.80%	CNY 8.91	CNY 9.11	CNY 8.87	8.01M
2026-07-28	CNY 8.91	+1.71%	CNY 8.70	CNY 8.94	CNY 8.63	7.41M
2026-07-27	CNY 8.76	+1.86%	CNY 8.61	CNY 8.84	CNY 8.59	7.69M
2026-07-24	CNY 8.60	-4.34%	CNY 8.74	CNY 8.83	CNY 8.57	6.94M
2026-07-23	CNY 8.99	+0.22%	CNY 8.97	CNY 9.05	CNY 8.87	7.18M
2026-07-22	CNY 8.97	-0.33%	CNY 9.00	CNY 9.04	CNY 8.81	10.56M
2026-07-21	CNY 9.00	-0.55%	CNY 9.07	CNY 9.21	CNY 8.96	8.93M
2026-07-20	CNY 9.05	+2.72%	CNY 8.88	CNY 9.14	CNY 8.85	11.29M
2026-07-17	CNY 8.81	-2.76%	CNY 9.02	CNY 9.23	CNY 8.79	11.47M
2026-07-16	CNY 9.06	+1.34%	CNY 8.91	CNY 9.13	CNY 8.86	10.10M
2026-07-15	CNY 8.94	+3.95%	CNY 8.60	CNY 8.96	CNY 8.53	11.66M
2026-07-14	CNY 8.60	+1.06%	CNY 8.48	CNY 8.65	CNY 8.45	8.55M
2026-07-13	CNY 8.51	-0.12%	CNY 8.49	CNY 8.60	CNY 8.42	6.83M
2026-07-10	CNY 8.52	+2.16%	CNY 8.38	CNY 8.59	CNY 8.28	7.76M
2026-07-09	CNY 8.34	-1.77%	CNY 8.46	CNY 8.53	CNY 8.31	6.08M
2026-07-08	CNY 8.49	+0.47%	CNY 8.52	CNY 8.60	CNY 8.39	5.21M
2026-07-07	CNY 8.45	-2.31%	CNY 8.67	CNY 8.67	CNY 8.42	5.48M
2026-07-06	CNY 8.65	+1.88%	CNY 8.49	CNY 8.68	CNY 8.38	8.64M
2026-07-03	CNY 8.49	+1.43%	CNY 8.35	CNY 8.63	CNY 8.35	9.55M
2026-07-02	CNY 8.37	+0.84%	CNY 8.33	CNY 8.49	CNY 8.23	8.84M
2026-07-01	CNY 8.30	+1.72%	CNY 8.15	CNY 8.39	CNY 8.12	10.54M
2026-06-30	CNY 8.16	-2.39%	CNY 8.35	CNY 8.39	CNY 8.11	6.97M
2026-06-29	CNY 8.36	+0.36%	CNY 8.32	CNY 8.48	CNY 8.17	9.40M
2026-06-26	CNY 8.33	-1.07%	CNY 8.42	CNY 8.48	CNY 8.31	7.12M
2026-06-25	CNY 8.42	-1.98%	CNY 8.56	CNY 8.66	CNY 8.39	7.92M
2026-06-24	CNY 8.59	-1.94%	CNY 8.79	CNY 8.81	CNY 8.56	5.71M
2026-06-23	CNY 8.76	-0.57%	CNY 8.79	CNY 8.94	CNY 8.70	7.46M
2026-06-22	CNY 8.81	-0.23%	CNY 8.81	CNY 8.82	CNY 8.51	8.86M
2026-06-18	CNY 8.83	-2.21%	CNY 9.02	CNY 9.02	CNY 8.76	6.22M
2026-06-17	CNY 9.03	-1.20%	CNY 9.10	CNY 9.14	CNY 8.97	5.31M
2026-06-16	CNY 9.14	-3.18%	CNY 9.41	CNY 9.41	CNY 9.07	10.31M
2026-06-15	CNY 9.44	-2.18%	CNY 9.65	CNY 9.76	CNY 9.36	9.40M
2026-06-12	CNY 9.65	+2.77%	CNY 9.42	CNY 9.65	CNY 9.35	7.84M
2026-06-11	CNY 9.39	-1.37%	CNY 9.46	CNY 9.54	CNY 9.39	5.34M
2026-06-10	CNY 9.52	+2.26%	CNY 9.31	CNY 9.55	CNY 9.28	6.11M
2026-06-09	CNY 9.31	-0.64%	CNY 9.38	CNY 9.44	CNY 9.27	5.75M
2026-06-08	CNY 9.37	-2.19%	CNY 9.52	CNY 9.67	CNY 9.32	7.35M
2026-06-05	CNY 9.58	+0.52%	CNY 9.55	CNY 9.73	CNY 9.51	5.91M
2026-06-04	CNY 9.53	-2.36%	CNY 9.80	CNY 9.86	CNY 9.46	7.06M
2026-06-03	CNY 9.76	-1.81%	CNY 9.94	CNY 9.96	CNY 9.64	5.65M
2026-06-02	CNY 9.94	-1.29%	CNY 10.01	CNY 10.11	CNY 9.90	5.28M
2026-06-01	CNY 10.07	+3.92%	CNY 9.65	CNY 10.10	CNY 9.57	12.66M
2026-05-29	CNY 9.69	+1.25%	CNY 9.57	CNY 9.94	CNY 9.56	10.95M
2026-05-28	CNY 9.57	+0.31%	CNY 9.54	CNY 9.69	CNY 9.48	5.86M
2026-05-27	CNY 9.54	-2.25%	CNY 9.76	CNY 9.76	CNY 9.38	8.93M
2026-05-26	CNY 9.76	+0.83%	CNY 9.66	CNY 9.80	CNY 9.57	6.13M