China Merchants Property Development CompanyLtd (200024) Exchange: SHE
Data as of Sept. 1, 2025
$35.30 ($1.31) 3.85%
China Merchants Property Development CompanyLtd - Daily Information
Click for more stock information on China Merchants Property Development CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Sept. 1, 2025 |
| Open | $35.51 |
| Previous Close | $35.30 |
| High | $35.90 |
| Low | $34.19 |
| Adjusted Open | $35.51 |
| Previous Adjusted Close | $35.30 |
| Adjusted High | $35.90 |
| Adjusted Low | $34.19 |
Invest in China Merchants Property Development CompanyLtd (200024)
Historical Stock Data for China Merchants Property Development CompanyLtd (200024)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-12-07 | $35.51 | $35.90 | $34.19 | $35.30 | $35.30 | 24,629,090 |
| 2015-12-04 | $33.20 | $34.19 | $32.68 | $33.99 | $33.99 | 13,000,770 |
| 2015-12-03 | $32.20 | $33.40 | $32.20 | $32.87 | $32.87 | 8,747,340 |
| 2015-12-02 | $31.69 | $32.50 | $31.53 | $32.22 | $32.22 | 2,030,520 |
| 2015-12-01 | $32.62 | $32.77 | $31.71 | $31.75 | $31.75 | 2,618,940 |
| 2015-11-30 | $30.69 | $31.69 | $30.40 | $31.69 | $31.69 | 3,067,420 |
| 2015-11-27 | $30.60 | $30.61 | $30.04 | $30.27 | $30.27 | 1,729,320 |
| 2015-11-26 | $30.50 | $31.20 | $30.35 | $30.40 | $30.40 | 1,858,640 |
| 2015-11-25 | $31.50 | $31.60 | $30.40 | $30.45 | $30.45 | 2,035,500 |
| 2015-11-24 | $33.00 | $33.00 | $31.31 | $31.50 | $31.50 | 4,212,160 |
| 2015-11-23 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-17 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-16 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-13 | $31.10 | $31.10 | $30.88 | $30.95 | $30.95 | 924,510 |
| 2015-11-12 | $31.44 | $31.89 | $30.91 | $30.98 | $30.98 | 1,506,440 |
| 2015-11-11 | $31.11 | $31.65 | $31.11 | $31.20 | $31.20 | 1,955,900 |
| 2015-11-10 | $30.03 | $31.70 | $30.00 | $31.15 | $31.15 | 8,035,760 |
| 2015-11-09 | $29.60 | $30.19 | $29.30 | $29.99 | $29.99 | 5,568,410 |
| 2015-11-06 | $29.50 | $29.50 | $29.10 | $29.30 | $29.30 | 2,902,330 |
| 2015-11-05 | $29.69 | $29.99 | $29.40 | $29.50 | $29.50 | 2,169,740 |
| 2015-11-04 | $29.12 | $29.55 | $29.12 | $29.50 | $29.50 | 2,639,720 |
| 2015-11-03 | $29.01 | $29.24 | $29.01 | $29.12 | $29.12 | 708,520 |
| 2015-11-02 | $29.08 | $29.50 | $28.81 | $29.06 | $29.06 | 4,690,100 |
| 2015-10-30 | $29.06 | $29.28 | $28.69 | $29.00 | $29.00 | 1,500,870 |
| 2015-10-29 | $28.82 | $29.09 | $28.75 | $29.00 | $29.00 | 4,220,890 |
| 2015-10-28 | $29.18 | $29.18 | $28.78 | $28.80 | $28.80 | 1,317,490 |
| 2015-10-27 | $29.30 | $29.30 | $28.70 | $29.00 | $29.00 | 1,990,450 |
| 2015-10-26 | $28.90 | $30.19 | $28.69 | $29.50 | $29.50 | 5,231,650 |
| 2015-10-23 | $28.16 | $28.60 | $27.80 | $28.50 | $28.50 | 2,515,990 |
| 2015-10-22 | $27.27 | $28.12 | $27.27 | $28.10 | $28.10 | 2,091,130 |
| 2015-10-21 | $27.38 | $28.00 | $27.20 | $27.55 | $27.55 | 2,880,240 |
| 2015-10-20 | $27.20 | $27.50 | $27.05 | $27.34 | $27.34 | 1,106,020 |
| 2015-10-19 | $27.32 | $27.63 | $27.00 | $27.33 | $27.33 | 1,079,710 |
| 2015-10-16 | $27.61 | $27.79 | $27.15 | $27.39 | $27.39 | 1,020,690 |
| 2015-10-15 | $27.00 | $27.86 | $27.00 | $27.61 | $27.61 | 2,116,210 |
| 2015-10-14 | $27.08 | $27.15 | $26.81 | $26.97 | $26.97 | 1,791,690 |
| 2015-10-13 | $27.00 | $27.27 | $26.60 | $27.10 | $27.10 | 2,415,570 |
| 2015-10-12 | $28.03 | $28.05 | $27.01 | $27.06 | $27.06 | 6,776,850 |
| 2015-10-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2015-10-08 | $25.70 | $27.69 | $25.70 | $27.25 | $27.25 | 6,444,370 |
| 2015-10-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2015-10-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2015-10-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2015-10-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2015-10-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2015-09-30 | $24.35 | $25.19 | $24.35 | $25.17 | $25.17 | 2,016,490 |
| 2015-09-29 | $25.49 | $25.89 | $24.01 | $24.05 | $24.05 | 4,162,300 |
| 2015-09-28 | $24.98 | $26.26 | $24.90 | $25.90 | $25.90 | 7,030,840 |
| 2015-09-25 | $22.68 | $24.09 | $22.60 | $24.09 | $24.09 | 7,065,620 |
| 2015-09-24 | $24.63 | $24.63 | $21.48 | $21.90 | $21.90 | 13,360,840 |
| 2015-09-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2015-09-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |