Shenzhen International Holdings Limited (FRA:SXYA)
Germany · Delayed Price · Currency is EUR 0.8150
-0.0350 (-4.12%)
At close: Mar 27, 2026
FRA:SXYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.12% | - |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.99% | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Mar 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Mar 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Mar 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Mar 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Mar 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Mar 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Mar 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Mar 11, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.14% | 100 |
| Mar 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,096 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Mar 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Mar 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Feb 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Feb 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Feb 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Feb 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Feb 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Feb 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 9, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 13,916 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Feb 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.33% | - |
| Feb 4, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 8.51% | 11 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Jan 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Jan 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jan 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jan 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jan 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |