Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.87	0.88	0.85	0.86	0.86	-	18,807,660
Dec 10, 2025	0.86	0.89	0.85	0.86	0.86	-	25,430,000
Dec 9, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	21,190,000
Dec 8, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	10,530,030
Dec 5, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	6,645,037
Dec 4, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	12,822,658
Dec 3, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	10,198,310
Dec 2, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	9,650,729
Dec 1, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	7,064,000
Nov 28, 2025	0.90	0.90	0.87	0.89	0.89	-	24,970,000
Nov 27, 2025	0.91	0.91	0.87	0.89	0.89	-1.11%	23,690,000
Nov 26, 2025	0.90	0.92	0.89	0.90	0.90	-	26,172,000
Nov 25, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	15,673,220
Nov 24, 2025	0.92	0.92	0.90	0.91	0.91	-	13,298,590
Nov 21, 2025	0.93	0.93	0.90	0.91	0.91	-2.15%	21,014,320
Nov 20, 2025	0.92	0.95	0.90	0.93	0.93	1.09%	36,554,530
Nov 19, 2025	0.94	0.94	0.90	0.92	0.92	-2.13%	23,822,630
Nov 18, 2025	0.96	0.96	0.93	0.94	0.94	-2.08%	20,150,000
Nov 17, 2025	0.98	0.98	0.95	0.96	0.96	-2.04%	25,940,380
Nov 14, 2025	0.95	0.99	0.95	0.98	0.98	3.16%	55,070,980