Shenzhen International Holdings Limited (FRA:SXYA)
Germany · Delayed Price · Currency is EUR 0.8750
-0.0100 (-1.13%)
Last updated: Sep 9, 2025, 8:08 AM CET
FRA:SXYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.13% | 806 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -2.21% | 806 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5.85% | 806 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.59% | 806 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -6.08% | 806 |
| Sep 2, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | - | 10.37% | 806 |
| Sep 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -8.38% | 1,150 |
| Aug 29, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | - | 1.13% | 1,150 |
| Aug 28, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | - | 10.62% | 1,100 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -6.43% | 655 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -5.52% | - |
| Aug 25, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | - | 4.62% | 655 |
| Aug 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.58% | 1,690 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -0.58% | 1,690 |
| Aug 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 1,690 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2.37% | 1,690 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.20% | 1,690 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 1,690 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.60% | 1,690 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 1,690 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 1,690 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.59% | 1,690 |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 1,690 |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.60% | 1,690 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -1.75% | 1,690 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1.79% | 1,690 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | - | -7.18% | 1,690 |
| Aug 1, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | - | 7.74% | 1,268 |
| Jul 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.59% | - |
| Jul 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 697 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.60% | 697 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 697 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.59% | 697 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -0.59% | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 697 |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -7.10% | 697 |
| Jul 21, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | - | 7.65% | 697 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 4,683 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 4,683 |
| Jul 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.19% | 4,683 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -8.70% | 4,683 |
| Jul 14, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | - | 10.18% | 4,683 |
| Jul 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.45% | 760 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -2.40% | 760 |
| Jul 9, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | 4.37% | 760 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 2,689 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 2,689 |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.62% | 2,689 |
| Jul 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.62% | 2,689 |
| Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.62% | - |