Shenzhen Special Economic Zone Real Estate&Properties
深深房Ａ SZ000029 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
22.71
+0.59
(+2.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.51
High
23.10
Low
21.31
Prev close
22.12
Amplitude
8.09%
Volume
10.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.09
MA10
21.85
MA20
22.03
MA60
21.87
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.51 | 23.10 | 21.31 | 22.71 | 10M |
| 2 | 2026-09-29 | 21.47 | 22.30 | 21.28 | 22.12 | 8M |
| 3 | 2026-09-28 | 22.10 | 22.18 | 21.33 | 21.57 | 5M |
| 4 | 2026-09-24 | 21.88 | 22.56 | 21.74 | 22.15 | 7M |
| 5 | 2026-09-23 | 22.04 | 22.23 | 21.68 | 21.88 | 7M |
| 6 | 2026-09-22 | 21.02 | 23.24 | 20.68 | 22.26 | 13M |
| 7 | 2026-09-21 | 22.18 | 22.57 | 20.52 | 21.15 | 12M |
| 8 | 2026-09-18 | 21.29 | 22.35 | 21.15 | 22.27 | 6M |
| 9 | 2026-09-17 | 21.23 | 21.76 | 21.01 | 21.13 | 3M |
| 10 | 2026-09-16 | 21.15 | 21.35 | 21.04 | 21.30 | 3M |
| 11 | 2026-09-15 | 21.30 | 21.64 | 21.05 | 21.11 | 3M |
| 12 | 2026-09-14 | 21.95 | 22.00 | 20.80 | 21.19 | 5M |
52W
Data range
17.67
31.0%
33.97
High/low over the last 250 trading days, and where the price sits.
← Stocks