Shenzhen Investment Limited (FRA:SHS)
Germany · Delayed Price · Currency is EUR 0.0540
-0.0010 (-1.82%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 16,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.78% | - |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.84% | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.46% | - |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.58% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.24% | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.73% | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.73% | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.26% | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.76% | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | - |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | - |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.43% | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.27% | - |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.48% | - |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.19% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | - |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.67% | - |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.32% | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.66% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.95% | - |
| Aug 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.05% | 16,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.07% | - |