Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	1,852,000
Jun 9, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	3,385,342
Jun 8, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	9,550,000
Jun 5, 2026	0.76	0.78	0.76	0.76	0.76	-	4,206,511
Jun 4, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	2,420,000
Jun 3, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	3,700,000
Jun 2, 2026	0.80	0.80	0.78	0.79	0.79	-	2,804,000
Jun 1, 2026	0.79	0.80	0.77	0.79	0.79	-	8,752,374
May 29, 2026	0.76	0.81	0.76	0.79	0.79	5.33%	21,204,290
May 28, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	8,572,000
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