Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	5,570,000
Feb 26, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	13,128,000
Feb 25, 2026	0.85	0.88	0.85	0.87	0.87	1.16%	11,311,640
Feb 24, 2026	0.87	0.87	0.85	0.86	0.86	-2.27%	6,485,098
Feb 23, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	4,457,512
Feb 20, 2026	0.87	0.87	0.86	0.87	0.87	-	914,764
Feb 16, 2026	0.86	0.87	0.85	0.87	0.87	-	1,604,000
Feb 13, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	3,120,621
Feb 12, 2026	0.88	0.89	0.87	0.88	0.88	-	4,270,000
Feb 11, 2026	0.88	0.88	0.87	0.88	0.88	-	5,940,283
Feb 10, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	1,566,000
Feb 9, 2026	0.88	0.90	0.87	0.87	0.87	-	6,106,163
Feb 6, 2026	0.87	0.87	0.86	0.87	0.87	-	3,588,678
Feb 5, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	5,254,991
Feb 4, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	7,182,000
Feb 3, 2026	0.86	0.87	0.84	0.86	0.86	1.18%	7,689,056
Feb 2, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	8,588,000
Jan 30, 2026	0.90	0.91	0.86	0.87	0.87	-3.33%	15,745,950
Jan 29, 2026	0.86	0.92	0.86	0.90	0.90	4.65%	65,952,000
Jan 28, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	9,728,530
Jan 27, 2026	0.84	0.84	0.82	0.84	0.84	-	6,986,000
Jan 26, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	4,866,000
Jan 23, 2026	0.83	0.84	0.82	0.83	0.83	-	8,635,270
Jan 22, 2026	0.83	0.84	0.82	0.83	0.83	-	4,266,693
Jan 21, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	4,694,000
Jan 20, 2026	0.84	0.85	0.83	0.84	0.84	-	5,619,432
Jan 19, 2026	0.83	0.86	0.83	0.84	0.84	-	5,622,549
Jan 16, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	10,736,430
Jan 15, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	15,358,000
Jan 14, 2026	0.85	0.86	0.84	0.85	0.85	-	15,727,570
Jan 13, 2026	0.85	0.86	0.84	0.85	0.85	-	9,812,376
Jan 12, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	8,111,118
Jan 9, 2026	0.85	0.85	0.83	0.84	0.84	-	9,540,497
Jan 8, 2026	0.84	0.85	0.82	0.84	0.84	-	8,552,360
Jan 7, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	6,503,181
Jan 6, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	18,333,090
Jan 5, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	15,435,600
Jan 2, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	3,708,703
Dec 31, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	2,718,541
Dec 30, 2025	0.80	0.81	0.79	0.80	0.80	-	13,674,000
Dec 29, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	25,454,000
Dec 24, 2025	0.83	0.84	0.82	0.83	0.83	-	7,775,008
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-	6,216,000
Dec 22, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	11,842,790
Dec 19, 2025	0.83	0.84	0.82	0.82	0.82	-	8,637,868
Dec 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	10,298,290
Dec 17, 2025	0.84	0.84	0.82	0.83	0.83	-	10,956,740
Dec 16, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	21,066,300
Dec 15, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	11,578,000
Dec 12, 2025	0.86	0.88	0.86	0.86	0.86	-	13,906,640