SHE, 001979 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 001979: China Merchants Shekou Industrial Zone Holdings

02 Sep 2025

LAST: 9.240	CHANGE: 0.11	OPEN: 9.340	HIGH: 9.410	ASK: 0.000	VOLUME: 60.64M
LAST: 9.240	CHG(%): 1.18	PREV: 9.350	LOW: 9.120	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	9.340	9.410	9.120	9.240	60.64M
01 Sep 25	9.300	9.450	9.120	9.350	111.22M
29 Aug 25	9.150	9.240	9.100	9.150	62.88M
28 Aug 25	9.080	9.110	8.890	9.060	55.08M
27 Aug 25	9.310	9.340	9.020	9.020	70.23M
26 Aug 25	9.340	9.390	9.280	9.340	56.03M
25 Aug 25	9.200	9.700	9.190	9.410	185.48M
22 Aug 25	9.180	9.210	9.100	9.170	44.7M
21 Aug 25	9.210	9.270	9.160	9.180	42.94M
20 Aug 25	9.130	9.250	9.080	9.240	60.28M

COMPANY PROFILE

Name:	China Merchants Shekou Industrial Zone Holdings
About:	China Merchants Shekou Industrial Zone Holdings Co., Ltd., together with its subsidiaries, develops and sells residential properties in China and internationally. The company operates through Business Development, Asset Operation, and Property Service segments. It is also involved in construction and real estate investment; operation and management of commercial offices, apartments, hotels, industrial parks, etc.; property management, cruises, exhibitions, health care, and other operation services; capital markets, business, resident, agency, and commerce services; property rental; and wholesale and retail activities. 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 a subsidiary of China Merchants Group Limited.
Sector:	Real Estate
Address:	Building 3, Nanhai Yiku, Shenzhen, China, 518067
Website:	https://www.cmsk1979.com
ISIN:	CNE100002FC6

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.93
DivYield:	0.02
Div/Share:	0.19
Price to Book:	0.76
Price to Sales:	0.47
EBITDA:	11.619B
Shares:	9.061B
Market Cap:	83.722B

TECHNICAL INDICATORS

MA5:	9.16
MA10:	9.22
MA20:	9.08
MA50:	8.98
MA100:	9.01
MA200:	9.60
STO9:	32.35
STO14:	42.50
RSI14:	61.24
WPR14:	-33.33
MTM14:	0.34
ROC14:	0.04
ATR:	0.24
Week High:	9.45
Week Low:	8.89
Month High:	9.70
Month Low:	8.62
Year High:	13.44
Year Low:	8.40
Volatility:	24.93