Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	3,504,198
Oct 20, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	5,656,000
Oct 16, 2026	0.56	0.57	0.55	0.56	0.56	0.91%	4,315,362
Oct 15, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	6,955,531
Oct 14, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	14,328,000
Oct 13, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	14,516,000
Oct 12, 2026	0.63	0.63	0.60	0.60	0.60	-2.44%	4,964,000
Oct 9, 2026	0.62	0.63	0.61	0.62	0.62	-	8,760,000
Oct 8, 2026	0.64	0.64	0.62	0.62	0.62	-1.60%	3,702,470
Oct 7, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	1,330,000
Oct 6, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	818,000
Oct 5, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	1,665,824
Oct 2, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	1,139,239
Sep 30, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	5,419,000
Sep 29, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	10,950,274
Sep 28, 2026	0.62	0.62	0.61	0.61	0.61	-	1,663,000
Sep 25, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	1,318,000
Sep 24, 2026	0.62	0.62	0.61	0.62	0.62	-1.60%	4,290,000
Sep 23, 2026	0.62	0.65	0.62	0.63	0.63	0.81%	12,312,461
Sep 22, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	3,903,642
Sep 21, 2026	0.60	0.63	0.60	0.62	0.62	2.50%	6,802,355
Sep 18, 2026	0.61	0.62	0.59	0.60	0.60	-	22,903,100
Sep 17, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	4,780,000
Sep 16, 2026	0.62	0.62	0.61	0.62	0.62	-1.60%	4,522,000
Sep 15, 2026	0.62	0.63	0.62	0.63	0.63	-	2,600,000
Sep 14, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	2,995,159
Sep 11, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	3,344,875
Sep 10, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	1,598,816
Sep 9, 2026	0.65	0.66	0.64	0.64	0.64	-2.29%	2,108,488
Sep 8, 2026	0.66	0.66	0.65	0.66	0.66	0.77%	1,496,456
Sep 7, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	3,851,047
Sep 4, 2026	0.65	0.67	0.65	0.66	0.66	3.94%	6,418,000
Sep 3, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	2,218,000
Sep 2, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	8,254,000
Sep 1, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	5,590,000
Aug 31, 2026	0.73	0.75	0.67	0.68	0.68	-3.57%	15,659,464
Aug 28, 2026	0.70	0.71	0.69	0.70	0.70	-2.10%	7,820,000
Aug 27, 2026	0.71	0.72	0.70	0.72	0.72	-	7,963,873
Aug 26, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	3,834,478
Aug 25, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	1,819,434
Aug 24, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	3,750,000
Aug 21, 2026	0.71	0.73	0.70	0.73	0.73	3.57%	8,388,841
Aug 20, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	6,534,000
Aug 19, 2026	0.69	0.70	0.68	0.69	0.69	0.73%	4,293,602
Aug 18, 2026	0.68	0.69	0.68	0.69	0.69	-0.72%	3,325,528
Aug 17, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	3,284,000
Aug 14, 2026	0.67	0.68	0.67	0.68	0.68	-	2,025,278
Aug 13, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	3,580,000
Aug 12, 2026	0.67	0.70	0.67	0.69	0.69	2.24%	9,076,970
Aug 11, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	3,968,000