Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.77	0.78	0.76	0.77	0.77	-	2,100,000
May 26, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	6,049,634
May 22, 2026	0.79	0.80	0.78	0.79	0.79	-	2,396,505
May 21, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	7,831,573
May 20, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	14,840,000
May 19, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	13,250,308
May 18, 2026	0.83	0.91	0.81	0.83	0.83	-	65,169,121
May 15, 2026	0.84	0.93	0.83	0.83	0.83	-1.19%	71,613,105
May 14, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	4,561,379
May 13, 2026	0.86	0.86	0.84	0.85	0.85	-2.30%	6,508,000
May 12, 2026	0.86	0.88	0.85	0.87	0.87	-	11,140,355
May 11, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	9,132,966
May 8, 2026	0.84	0.85	0.84	0.85	0.85	-	3,312,469
May 7, 2026	0.85	0.86	0.84	0.85	0.85	-	5,002,000
May 6, 2026	0.83	0.86	0.82	0.85	0.85	1.19%	13,750,000
May 5, 2026	0.82	0.84	0.81	0.84	0.84	1.20%	2,634,978
May 4, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,582,042
Apr 30, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	9,450,000
Apr 29, 2026	0.78	0.82	0.78	0.81	0.81	3.85%	11,080,166
Apr 28, 2026	0.77	0.78	0.75	0.78	0.78	2.63%	11,457,662
Apr 27, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	6,654,746
Apr 24, 2026	0.78	0.78	0.77	0.78	0.78	-	1,142,639
Apr 23, 2026	0.78	0.79	0.76	0.78	0.78	-	8,061,000
Apr 22, 2026	0.78	0.78	0.77	0.78	0.78	-	1,816,000
Apr 21, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	3,143,761
Apr 20, 2026	0.77	0.78	0.75	0.77	0.77	-	11,883,105
Apr 17, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	2,852,651
Apr 16, 2026	0.78	0.78	0.76	0.78	0.78	-	6,573,521
Apr 15, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	3,051,879
Apr 14, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	12,831,739
Apr 13, 2026	0.74	0.78	0.73	0.76	0.76	2.70%	9,566,089
Apr 10, 2026	0.75	0.76	0.74	0.74	0.74	-	3,816,656
Apr 9, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	2,614,000
Apr 8, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	14,588,000
Apr 2, 2026	0.71	0.71	0.70	0.71	0.71	-	2,994,936
Apr 1, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	10,472,000
Mar 31, 2026	0.70	0.72	0.69	0.70	0.70	-	7,842,000
Mar 30, 2026	0.69	0.71	0.68	0.70	0.70	-	8,102,000
Mar 27, 2026	0.70	0.71	0.69	0.70	0.70	-	14,476,700
Mar 26, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	17,540,000
Mar 25, 2026	0.75	0.77	0.72	0.72	0.72	-4.00%	22,141,900
Mar 24, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	5,528,000
Mar 23, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	27,101,810
Mar 20, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	25,377,590
Mar 19, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	10,000,360
Mar 18, 2026	0.82	0.82	0.80	0.82	0.82	-	5,937,638
Mar 17, 2026	0.82	0.83	0.81	0.82	0.82	-	3,555,378
Mar 16, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	8,133,705
Mar 13, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	7,114,000
Mar 12, 2026	0.82	0.83	0.81	0.82	0.82	-	4,562,000