China Merchants Shekou Industrial Zone Holdings Co., Ltd. Class A 001979
SZSE · China · Finance
CNY 7.58-0.01 (-0.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.58 | -0.13% | CNY 7.25 | CNY 7.83 | CNY 6.89 | 290.98M |
| 2026-09-29 | CNY 7.59 | +5.56% | CNY 7.32 | CNY 7.71 | CNY 7.27 | 174.47M |
| 2026-09-28 | CNY 7.19 | +0.14% | CNY 7.17 | CNY 7.22 | CNY 7.04 | 100.22M |
| 2026-09-24 | CNY 7.18 | -0.97% | CNY 7.18 | CNY 7.34 | CNY 7.08 | 84.00M |
| 2026-09-23 | CNY 7.25 | -0.28% | CNY 7.22 | CNY 7.54 | CNY 7.21 | 158.29M |
| 2026-09-22 | CNY 7.27 | -1.49% | CNY 7.29 | CNY 7.44 | CNY 7.21 | 123.35M |
| 2026-09-21 | CNY 7.38 | +4.38% | CNY 6.97 | CNY 7.47 | CNY 6.84 | 171.93M |
| 2026-09-18 | CNY 7.07 | +6.00% | CNY 6.67 | CNY 7.10 | CNY 6.63 | 119.83M |
| 2026-09-17 | CNY 6.67 | -0.89% | CNY 6.69 | CNY 6.73 | CNY 6.60 | 60.87M |
| 2026-09-16 | CNY 6.73 | +0.30% | CNY 6.68 | CNY 6.75 | CNY 6.56 | 40.59M |
| 2026-09-15 | CNY 6.71 | -0.59% | CNY 6.75 | CNY 6.80 | CNY 6.68 | 31.43M |
| 2026-09-14 | CNY 6.75 | -0.15% | CNY 6.70 | CNY 6.78 | CNY 6.62 | 41.10M |
| 2026-09-11 | CNY 6.76 | -1.74% | CNY 6.80 | CNY 6.86 | CNY 6.65 | 66.51M |
| 2026-09-10 | CNY 6.88 | +0.88% | CNY 6.80 | CNY 7.01 | CNY 6.76 | 57.83M |
| 2026-09-09 | CNY 6.82 | -1.87% | CNY 6.94 | CNY 6.94 | CNY 6.77 | 57.08M |
| 2026-09-08 | CNY 6.95 | +0.87% | CNY 6.89 | CNY 7.03 | CNY 6.88 | 73.39M |
| 2026-09-07 | CNY 6.89 | -1.15% | CNY 6.94 | CNY 7.02 | CNY 6.83 | 87.26M |
| 2026-09-04 | CNY 6.97 | +2.05% | CNY 6.84 | CNY 7.19 | CNY 6.81 | 140.43M |
| 2026-09-03 | CNY 6.83 | +5.24% | CNY 6.50 | CNY 6.98 | CNY 6.49 | 215.46M |
| 2026-09-02 | CNY 6.49 | +0.62% | CNY 6.40 | CNY 6.54 | CNY 6.32 | 130.35M |
| 2026-09-01 | CNY 6.45 | -1.23% | CNY 6.46 | CNY 6.55 | CNY 6.40 | 147.74M |
| 2026-08-31 | CNY 6.53 | -8.80% | CNY 7.38 | CNY 7.38 | CNY 6.49 | 389.91M |
| 2026-08-28 | CNY 7.16 | -0.28% | CNY 7.16 | CNY 7.46 | CNY 7.11 | 146.40M |
| 2026-08-27 | CNY 7.18 | -1.51% | CNY 7.29 | CNY 7.31 | CNY 7.14 | 61.78M |
| 2026-08-26 | CNY 7.29 | +1.53% | CNY 7.15 | CNY 7.38 | CNY 7.13 | 75.75M |
| 2026-08-25 | CNY 7.18 | -0.83% | CNY 7.20 | CNY 7.28 | CNY 7.11 | 84.06M |
| 2026-08-24 | CNY 7.24 | -2.95% | CNY 7.45 | CNY 7.49 | CNY 7.14 | 74.15M |
| 2026-08-21 | CNY 7.46 | -2.36% | CNY 7.61 | CNY 7.63 | CNY 7.28 | 79.58M |
| 2026-08-20 | CNY 7.64 | +1.60% | CNY 7.51 | CNY 7.86 | CNY 7.47 | 93.15M |
| 2026-08-19 | CNY 7.52 | +0.67% | CNY 7.48 | CNY 7.65 | CNY 7.38 | 84.09M |
| 2026-08-18 | CNY 7.47 | -0.93% | CNY 7.54 | CNY 7.68 | CNY 7.45 | 55.45M |
| 2026-08-17 | CNY 7.54 | -0.79% | CNY 7.53 | CNY 7.59 | CNY 7.38 | 48.24M |
| 2026-08-14 | CNY 7.60 | -0.26% | CNY 7.56 | CNY 7.64 | CNY 7.43 | 56.28M |
| 2026-08-13 | CNY 7.62 | +0.13% | CNY 7.59 | CNY 7.74 | CNY 7.39 | 115.72M |
| 2026-08-12 | CNY 7.61 | +5.26% | CNY 7.20 | CNY 7.70 | CNY 7.18 | 137.25M |
| 2026-08-11 | CNY 7.23 | +0.42% | CNY 7.23 | CNY 7.31 | CNY 7.17 | 53.34M |
| 2026-08-10 | CNY 7.20 | +2.56% | CNY 7.04 | CNY 7.33 | CNY 7.03 | 118.16M |
| 2026-08-07 | CNY 7.02 | +0.43% | CNY 6.97 | CNY 7.07 | CNY 6.81 | 101.12M |
| 2026-08-06 | CNY 6.99 | +1.60% | CNY 6.83 | CNY 7.08 | CNY 6.76 | 88.57M |
| 2026-08-05 | CNY 6.88 | +0.88% | CNY 6.80 | CNY 6.89 | CNY 6.70 | 82.47M |
| 2026-08-04 | CNY 6.82 | -3.26% | CNY 7.04 | CNY 7.08 | CNY 6.79 | 129.69M |
| 2026-08-03 | CNY 7.05 | +1.44% | CNY 6.94 | CNY 7.10 | CNY 6.81 | 81.10M |
| 2026-07-31 | CNY 6.95 | -1.00% | CNY 6.91 | CNY 7.04 | CNY 6.84 | 91.77M |
| 2026-07-30 | CNY 7.02 | -1.82% | CNY 7.14 | CNY 7.31 | CNY 6.94 | 88.85M |
| 2026-07-29 | CNY 7.15 | +3.03% | CNY 6.93 | CNY 7.34 | CNY 6.92 | 123.62M |
| 2026-07-28 | CNY 6.94 | +1.31% | CNY 6.84 | CNY 6.98 | CNY 6.78 | 45.78M |
| 2026-07-27 | CNY 6.85 | +1.33% | CNY 6.76 | CNY 6.95 | CNY 6.74 | 41.76M |
| 2026-07-24 | CNY 6.76 | -4.11% | CNY 7.00 | CNY 7.05 | CNY 6.76 | 71.78M |
| 2026-07-23 | CNY 7.05 | -2.89% | CNY 7.19 | CNY 7.21 | CNY 6.99 | 63.09M |
| 2026-07-22 | CNY 7.26 | +4.91% | CNY 6.91 | CNY 7.27 | CNY 6.85 | 83.21M |
| 2026-07-21 | CNY 6.92 | -0.72% | CNY 6.90 | CNY 7.09 | CNY 6.85 | 87.40M |
| 2026-07-20 | CNY 6.97 | +4.65% | CNY 6.66 | CNY 7.04 | CNY 6.66 | 104.81M |
| 2026-07-17 | CNY 6.66 | -1.62% | CNY 6.76 | CNY 6.97 | CNY 6.60 | 79.74M |
| 2026-07-16 | CNY 6.77 | +1.50% | CNY 6.63 | CNY 6.82 | CNY 6.60 | 90.08M |
| 2026-07-15 | CNY 6.67 | +5.37% | CNY 6.30 | CNY 6.81 | CNY 6.27 | 105.48M |
| 2026-07-14 | CNY 6.33 | +0.16% | CNY 6.33 | CNY 6.36 | CNY 6.22 | 49.73M |
| 2026-07-13 | CNY 6.32 | -4.53% | CNY 6.56 | CNY 6.60 | CNY 6.29 | 73.56M |
| 2026-07-10 | CNY 6.62 | +3.60% | CNY 6.50 | CNY 6.71 | CNY 6.32 | 97.02M |
| 2026-07-09 | CNY 6.39 | -1.24% | CNY 6.44 | CNY 6.50 | CNY 6.33 | 46.85M |
| 2026-07-08 | CNY 6.47 | +0.31% | CNY 6.45 | CNY 6.52 | CNY 6.33 | 47.17M |
| 2026-07-07 | CNY 6.45 | -4.02% | CNY 6.70 | CNY 6.72 | CNY 6.41 | 56.41M |
| 2026-07-06 | CNY 6.72 | +1.05% | CNY 6.63 | CNY 6.78 | CNY 6.56 | 58.77M |
| 2026-07-03 | CNY 6.65 | +0.45% | CNY 6.62 | CNY 6.70 | CNY 6.55 | 69.50M |
| 2026-07-02 | CNY 6.62 | +0.76% | CNY 6.57 | CNY 6.75 | CNY 6.50 | 79.24M |
| 2026-07-01 | CNY 6.57 | +2.18% | CNY 6.45 | CNY 6.70 | CNY 6.41 | 78.62M |
| 2026-06-30 | CNY 6.43 | -1.38% | CNY 6.50 | CNY 6.54 | CNY 6.32 | 78.67M |
| 2026-06-29 | CNY 6.52 | -0.31% | CNY 6.52 | CNY 6.65 | CNY 6.29 | 85.66M |
| 2026-06-26 | CNY 6.54 | -2.24% | CNY 6.72 | CNY 6.79 | CNY 6.53 | 73.73M |
| 2026-06-25 | CNY 6.69 | -0.74% | CNY 6.70 | CNY 6.90 | CNY 6.60 | 84.82M |
| 2026-06-24 | CNY 6.74 | -3.71% | CNY 7.00 | CNY 7.01 | CNY 6.68 | 99.68M |
| 2026-06-23 | CNY 7.00 | -3.45% | CNY 7.21 | CNY 7.35 | CNY 6.95 | 82.64M |
| 2026-06-22 | CNY 7.25 | 0.00% | CNY 7.20 | CNY 7.30 | CNY 6.99 | 81.79M |
| 2026-06-18 | CNY 7.25 | -3.72% | CNY 7.48 | CNY 7.53 | CNY 7.21 | 61.41M |
| 2026-06-17 | CNY 7.53 | -0.40% | CNY 7.57 | CNY 7.62 | CNY 7.43 | 56.63M |
| 2026-06-16 | CNY 7.56 | -5.62% | CNY 8.00 | CNY 8.00 | CNY 7.53 | 100.66M |
| 2026-06-15 | CNY 8.01 | -1.84% | CNY 8.20 | CNY 8.30 | CNY 7.97 | 52.74M |
| 2026-06-12 | CNY 8.16 | -1.33% | CNY 8.26 | CNY 8.37 | CNY 8.11 | 59.45M |
| 2026-06-11 | CNY 8.27 | +1.10% | CNY 8.13 | CNY 8.35 | CNY 8.04 | 35.88M |
| 2026-06-10 | CNY 8.18 | -0.73% | CNY 8.12 | CNY 8.34 | CNY 8.04 | 49.62M |
| 2026-06-09 | CNY 8.24 | 0.00% | CNY 8.24 | CNY 8.34 | CNY 7.69 | 121.55M |
| 2026-06-08 | CNY 8.24 | -2.49% | CNY 8.38 | CNY 8.50 | CNY 8.12 | 54.45M |
| 2026-06-05 | CNY 8.45 | -2.09% | CNY 8.66 | CNY 9.05 | CNY 8.43 | 71.90M |
| 2026-06-04 | CNY 8.63 | -1.60% | CNY 8.70 | CNY 8.84 | CNY 8.47 | 48.36M |
| 2026-06-03 | CNY 8.77 | -1.90% | CNY 8.89 | CNY 8.94 | CNY 8.57 | 64.13M |
| 2026-06-02 | CNY 8.94 | -1.76% | CNY 9.09 | CNY 9.18 | CNY 8.83 | 59.74M |
| 2026-06-01 | CNY 9.10 | +3.17% | CNY 8.71 | CNY 9.15 | CNY 8.61 | 81.94M |
| 2026-05-29 | CNY 8.82 | +5.13% | CNY 8.45 | CNY 9.06 | CNY 8.45 | 113.22M |
| 2026-05-28 | CNY 8.39 | +0.60% | CNY 8.33 | CNY 8.57 | CNY 8.30 | 51.21M |
| 2026-05-27 | CNY 8.34 | -4.14% | CNY 8.68 | CNY 8.68 | CNY 8.24 | 86.96M |
| 2026-05-26 | CNY 8.70 | +0.69% | CNY 8.59 | CNY 8.72 | CNY 8.48 | 41.93M |