Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.95	1.01	0.95	1.00	1.00	6.38%	108,920,250
Sep 11, 2025	0.94	0.96	0.92	0.94	0.94	-	55,200,656
Sep 10, 2025	0.90	0.94	0.87	0.94	0.94	5.62%	72,409,454
Sep 9, 2025	0.87	0.91	0.87	0.89	0.89	3.49%	54,968,000
Sep 8, 2025	0.90	0.92	0.85	0.86	0.86	-	51,038,362
Sep 5, 2025	0.84	0.86	0.83	0.86	0.86	3.61%	20,870,990
Sep 4, 2025	0.83	0.84	0.82	0.83	0.83	-	15,405,344
Sep 3, 2025	0.84	0.85	0.82	0.83	0.83	-1.19%	10,992,000
Sep 2, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	12,088,000
Sep 1, 2025	0.85	0.86	0.83	0.85	0.85	1.19%	19,480,903
Aug 29, 2025	0.84	0.86	0.83	0.84	0.84	-	24,870,000
Aug 28, 2025	0.84	0.85	0.83	0.84	0.84	-	21,335,839
Aug 27, 2025	0.89	0.89	0.83	0.84	0.84	-4.55%	58,029,476
Aug 26, 2025	0.91	0.92	0.88	0.88	0.88	-3.30%	46,236,563
Aug 25, 2025	0.92	0.96	0.86	0.91	0.91	-2.15%	109,472,933
Aug 22, 2025	0.94	0.94	0.91	0.93	0.93	-	21,354,000
Aug 21, 2025	0.93	0.94	0.92	0.93	0.93	1.09%	19,207,329
Aug 20, 2025	0.95	0.95	0.92	0.92	0.92	-2.13%	15,285,551
Aug 19, 2025	0.95	0.97	0.94	0.94	0.94	-	33,118,658
Aug 18, 2025	0.94	0.96	0.93	0.94	0.94	-	25,324,980
Aug 15, 2025	0.93	0.96	0.93	0.94	0.94	1.08%	25,966,000
Aug 14, 2025	0.95	0.97	0.93	0.93	0.93	-1.06%	45,793,440
Aug 13, 2025	0.96	0.96	0.92	0.94	0.94	-1.05%	41,491,979
Aug 12, 2025	0.92	0.95	0.91	0.95	0.95	4.40%	51,749,845
Aug 11, 2025	0.91	0.93	0.90	0.91	0.91	-	22,013,450
Aug 8, 2025	0.91	0.92	0.89	0.91	0.91	-	26,142,000
Aug 7, 2025	0.89	0.92	0.89	0.91	0.91	2.25%	23,058,858
Aug 6, 2025	0.89	0.90	0.88	0.89	0.89	-	8,921,605
Aug 5, 2025	0.89	0.90	0.89	0.89	0.89	-	8,194,000
Aug 4, 2025	0.88	0.89	0.87	0.89	0.89	-	18,787,043
Aug 1, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	19,382,000
Jul 31, 2025	0.92	0.93	0.89	0.90	0.90	-2.17%	42,454,721
Jul 30, 2025	0.93	0.96	0.92	0.92	0.92	-2.13%	49,685,862
Jul 29, 2025	0.94	0.94	0.91	0.94	0.94	-	40,348,000
Jul 28, 2025	0.94	0.95	0.92	0.94	0.94	-	48,740,000
Jul 25, 2025	0.95	0.96	0.93	0.94	0.94	-1.05%	27,946,831
Jul 24, 2025	0.93	0.96	0.93	0.95	0.95	3.26%	47,715,363
Jul 23, 2025	0.93	0.96	0.92	0.92	0.92	-	64,277,031
Jul 22, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	37,936,327
Jul 21, 2025	0.92	0.93	0.89	0.93	0.93	1.09%	67,677,735
Jul 18, 2025	0.92	0.93	0.91	0.92	0.92	-	28,236,000
Jul 17, 2025	0.92	0.93	0.91	0.92	0.92	-	28,488,059
Jul 16, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	44,400,394
Jul 15, 2025	0.99	1.00	0.93	0.94	0.94	-5.05%	157,195,162
Jul 14, 2025	1.07	1.08	0.99	0.99	0.99	-3.88%	72,698,009
Jul 11, 2025	1.03	1.12	0.98	1.03	1.03	3.00%	233,746,907
Jul 10, 2025	0.92	1.04	0.91	1.00	1.00	8.70%	294,315,820
Jul 9, 2025	0.92	0.94	0.91	0.92	0.92	-	43,999,405
Jul 8, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	61,371,321
Jul 7, 2025	0.91	0.99	0.89	0.93	0.93	4.49%	157,396,273