Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.71	0.72	0.70	0.72	-	2.14%	6,412,000
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
Aug 10, 2026	0.68	0.70	0.68	0.69	0.69	-	4,425,551
Aug 7, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	3,036,446
Aug 6, 2026	0.68	0.68	0.67	0.68	0.68	-0.73%	6,350,000
Aug 5, 2026	0.68	0.69	0.68	0.69	0.69	-	2,768,000
Aug 4, 2026	0.69	0.69	0.67	0.69	0.69	-	2,948,000
Aug 3, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	1,002,946
Jul 31, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	6,087,063
Jul 30, 2026	0.68	0.70	0.68	0.69	0.69	-	4,237,240
Jul 29, 2026	0.69	0.70	0.68	0.69	0.69	-	3,093,349
Jul 28, 2026	0.69	0.69	0.68	0.69	0.69	-	1,361,961
Jul 27, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	5,048,232
Jul 24, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	3,687,311
Jul 23, 2026	0.70	0.71	0.67	0.68	0.68	-2.86%	8,842,448
Jul 22, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	7,998,258
Jul 21, 2026	0.69	0.70	0.67	0.69	0.69	-	3,707,888
Jul 20, 2026	0.69	0.69	0.68	0.69	0.69	-	1,850,000
Jul 17, 2026	0.69	0.69	0.66	0.69	0.69	1.47%	8,589,676
Jul 16, 2026	0.68	0.69	0.66	0.68	0.68	3.03%	9,150,000
Jul 15, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	6,196,000
Jul 14, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	7,302,606
Jul 13, 2026	0.65	0.65	0.63	0.65	0.65	-	5,990,617
Jul 10, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	5,738,000
Jul 9, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	2,350,000
Jul 8, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	2,222,623
Jul 7, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	3,486,000
Jul 6, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	6,068,000
Jul 3, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	6,701,364
Jul 2, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	3,774,958
Jun 30, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	10,078,582
Jun 29, 2026	0.63	0.64	0.61	0.63	0.63	-	4,826,218
Jun 26, 2026	0.63	0.64	0.61	0.63	0.63	-	6,653,713
Jun 25, 2026	0.66	0.66	0.61	0.63	0.63	-4.55%	20,366,333
Jun 24, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	6,248,743
Jun 23, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	7,391,671
Jun 22, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	4,588,578
Jun 18, 2026	0.72	0.72	0.69	0.70	0.70	-4.11%	10,970,114
Jun 17, 2026	0.74	0.75	0.72	0.73	0.73	-2.67%	5,406,000
Jun 16, 2026	0.75	0.75	0.73	0.75	0.75	-	4,082,000
Jun 15, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	4,159,119
Jun 12, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	2,598,000
Jun 11, 2026	0.75	0.76	0.74	0.75	0.75	-	2,302,000