14-day Premium Trial Subscription Try For FreeTry Free
¥8.47
-0.360 (-4.08%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥7.45 ¥9.63 Tuesday, 30th Apr 2024 001979.SZ stock ended at ¥8.47. This is 4.08% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 14.43% from a day low at ¥7.69 to a day high of ¥8.80.
90 days ¥7.45 ¥10.02
52 weeks ¥7.45 ¥15.16

Historical China Merchants Shekou Ind Zn Hldg CoLtd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥7.69 ¥8.80 ¥7.69 ¥8.47 126 464 692
Apr 29, 2024 ¥7.69 ¥8.96 ¥7.69 ¥8.83 155 453 997
Apr 26, 2024 ¥8.27 ¥8.31 ¥7.63 ¥8.27 154 045 532
Apr 25, 2024 ¥8.27 ¥8.27 ¥7.53 ¥7.71 71 897 879
Apr 24, 2024 ¥8.27 ¥8.27 ¥7.45 ¥7.61 86 375 213
Apr 23, 2024 ¥8.27 ¥8.27 ¥7.67 ¥7.70 87 762 116
Apr 22, 2024 ¥8.27 ¥8.29 ¥7.60 ¥7.79 175 399 939
Apr 19, 2024 ¥8.38 ¥8.38 ¥8.17 ¥8.24 43 271 745
Apr 18, 2024 ¥8.38 ¥8.49 ¥8.27 ¥8.35 48 202 588
Apr 17, 2024 ¥8.38 ¥8.55 ¥8.34 ¥8.48 56 260 007
Apr 16, 2024 ¥8.38 ¥8.53 ¥8.07 ¥8.47 70 824 124
Apr 15, 2024 ¥8.38 ¥8.38 ¥8.05 ¥8.27 51 021 085
Apr 12, 2024 ¥8.98 ¥8.98 ¥8.15 ¥8.18 43 400 297
Apr 11, 2024 ¥8.98 ¥8.98 ¥8.21 ¥8.43 48 691 227
Apr 10, 2024 ¥8.98 ¥8.98 ¥8.32 ¥8.39 73 670 605
Apr 09, 2024 ¥8.98 ¥9.04 ¥8.74 ¥8.80 47 292 634
Apr 08, 2024 ¥8.98 ¥9.31 ¥8.98 ¥9.01 57 916 684
Apr 03, 2024 ¥9.57 ¥9.57 ¥8.96 ¥9.05 50 803 194
Apr 02, 2024 ¥9.57 ¥9.57 ¥9.00 ¥9.04 88 258 145
Apr 01, 2024 ¥9.57 ¥9.63 ¥9.38 ¥9.48 48 849 302
Mar 29, 2024 ¥9.60 ¥9.65 ¥9.37 ¥9.45 42 185 410
Mar 28, 2024 ¥9.60 ¥9.77 ¥9.55 ¥9.66 49 394 004
Mar 27, 2024 ¥9.60 ¥9.91 ¥9.56 ¥9.65 56 987 662
Mar 26, 2024 ¥9.60 ¥10.02 ¥9.54 ¥9.92 86 507 900
Mar 25, 2024 ¥9.32 ¥9.84 ¥9.23 ¥9.62 75 119 451
Click to get the best stock tips daily for free!

About China Merchants Shekou Ind Zn Hldg CoLtd

China Merchants Shekou Industrial Zone Holdings Co., Ltd. engages in the development and operation of industrial parks, and residential and commercial real estate properties worldwide. It also operates in the cruise industry. The company was formerly known as China Merchants Shekou Industrial Zone Company Limited. The company was founded in 1979 and is headquartered in Shenzhen, China. China Merchants Shekou Industrial Zone Holdings Co., Ltd. is ... 001979.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT