Shenzhen Airport Co., Ltd. (SHE:000089)
China · Delayed Price · Currency is CNY 6.95
-0.17 (-2.39%)
Nov 21, 2025, 3:04 PM CST
Shenzhen Airport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.10 | 7.12 | 6.93 | 6.95 | 6.95 | -2.39% | 21,644,857 |
| Nov 20, 2025 | 7.17 | 7.18 | 7.11 | 7.12 | 7.12 | -0.14% | 8,059,613 |
| Nov 19, 2025 | 7.17 | 7.20 | 7.10 | 7.13 | 7.13 | -0.56% | 9,651,600 |
| Nov 18, 2025 | 7.24 | 7.27 | 7.14 | 7.17 | 7.17 | -1.24% | 14,678,330 |
| Nov 17, 2025 | 7.33 | 7.36 | 7.22 | 7.26 | 7.26 | -1.36% | 17,160,980 |
| Nov 14, 2025 | 7.39 | 7.46 | 7.33 | 7.36 | 7.36 | -0.67% | 10,421,230 |
| Nov 13, 2025 | 7.38 | 7.43 | 7.33 | 7.41 | 7.41 | 0.41% | 13,086,100 |
| Nov 12, 2025 | 7.43 | 7.51 | 7.38 | 7.38 | 7.38 | -0.81% | 16,231,000 |
| Nov 11, 2025 | 7.40 | 7.47 | 7.37 | 7.44 | 7.44 | 0.54% | 21,303,500 |
| Nov 10, 2025 | 7.32 | 7.44 | 7.28 | 7.40 | 7.40 | 1.23% | 24,951,100 |
| Nov 7, 2025 | 7.27 | 7.35 | 7.27 | 7.31 | 7.31 | 0.41% | 17,153,640 |
| Nov 6, 2025 | 7.25 | 7.33 | 7.19 | 7.28 | 7.28 | 0.14% | 17,168,820 |
| Nov 5, 2025 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | - | 19,158,070 |
| Nov 4, 2025 | 7.24 | 7.35 | 7.20 | 7.27 | 7.27 | 0.55% | 18,880,450 |
| Nov 3, 2025 | 7.22 | 7.28 | 7.20 | 7.23 | 7.23 | 0.14% | 14,020,200 |
| Oct 31, 2025 | 7.20 | 7.23 | 7.15 | 7.22 | 7.22 | 0.28% | 14,055,600 |
| Oct 30, 2025 | 7.22 | 7.25 | 7.17 | 7.20 | 7.20 | -0.14% | 12,712,440 |
| Oct 29, 2025 | 7.25 | 7.27 | 7.17 | 7.21 | 7.21 | -0.83% | 14,188,720 |
| Oct 28, 2025 | 7.24 | 7.34 | 7.21 | 7.27 | 7.27 | 0.41% | 15,442,920 |
| Oct 27, 2025 | 7.32 | 7.33 | 7.16 | 7.24 | 7.24 | -0.14% | 17,947,600 |
| Oct 24, 2025 | 7.33 | 7.41 | 7.23 | 7.25 | 7.25 | -2.03% | 32,160,050 |
| Oct 23, 2025 | 7.24 | 7.45 | 7.22 | 7.40 | 7.40 | 3.06% | 55,492,180 |
| Oct 22, 2025 | 7.14 | 7.19 | 7.13 | 7.18 | 7.18 | 0.42% | 11,361,130 |
| Oct 21, 2025 | 7.13 | 7.18 | 7.09 | 7.15 | 7.15 | - | 12,399,900 |
| Oct 20, 2025 | 7.13 | 7.16 | 7.04 | 7.15 | 7.15 | 0.70% | 13,442,400 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.08 | 7.10 | 7.10 | -0.42% | 11,790,840 |
| Oct 16, 2025 | 7.11 | 7.15 | 7.08 | 7.13 | 7.13 | 0.42% | 13,042,800 |
| Oct 15, 2025 | 7.03 | 7.13 | 6.98 | 7.10 | 7.10 | 1.28% | 14,116,500 |
| Oct 14, 2025 | 6.99 | 7.04 | 6.97 | 7.01 | 7.01 | 0.29% | 12,590,600 |
| Oct 13, 2025 | 7.00 | 7.05 | 6.93 | 6.99 | 6.99 | -1.41% | 18,036,460 |
| Oct 10, 2025 | 6.96 | 7.11 | 6.95 | 7.09 | 7.09 | 1.72% | 16,903,350 |
| Oct 9, 2025 | 6.95 | 7.00 | 6.90 | 6.97 | 6.97 | 0.29% | 11,953,600 |
| Sep 30, 2025 | 6.97 | 6.98 | 6.92 | 6.95 | 6.95 | -0.43% | 7,699,467 |
| Sep 29, 2025 | 6.94 | 6.99 | 6.86 | 6.98 | 6.98 | 0.58% | 11,468,990 |
| Sep 26, 2025 | 6.95 | 6.97 | 6.93 | 6.94 | 6.94 | -0.43% | 11,344,420 |
| Sep 25, 2025 | 7.03 | 7.03 | 6.95 | 6.97 | 6.97 | -0.71% | 11,366,470 |
| Sep 24, 2025 | 6.98 | 7.04 | 6.96 | 7.02 | 7.02 | 0.29% | 9,401,704 |
| Sep 23, 2025 | 7.02 | 7.03 | 6.93 | 7.00 | 7.00 | -0.57% | 13,678,850 |
| Sep 22, 2025 | 7.07 | 7.09 | 7.01 | 7.04 | 7.04 | -0.42% | 8,343,013 |
| Sep 19, 2025 | 7.06 | 7.09 | 7.02 | 7.07 | 7.07 | 0.14% | 10,828,230 |
| Sep 18, 2025 | 7.18 | 7.20 | 7.04 | 7.06 | 7.06 | -1.94% | 17,238,360 |
| Sep 17, 2025 | 7.12 | 7.24 | 7.08 | 7.20 | 7.20 | 1.27% | 19,877,860 |
| Sep 16, 2025 | 7.11 | 7.14 | 7.08 | 7.11 | 7.11 | -0.14% | 11,180,600 |
| Sep 15, 2025 | 7.12 | 7.16 | 7.11 | 7.12 | 7.12 | 0.14% | 11,829,180 |
| Sep 12, 2025 | 7.18 | 7.21 | 7.09 | 7.11 | 7.11 | -1.11% | 11,904,350 |
| Sep 11, 2025 | 7.16 | 7.19 | 7.09 | 7.19 | 7.19 | 0.14% | 14,534,380 |
| Sep 10, 2025 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | - | 9,570,550 |
| Sep 9, 2025 | 7.21 | 7.21 | 7.15 | 7.18 | 7.18 | -0.42% | 9,637,646 |
| Sep 8, 2025 | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | 0.70% | 14,316,490 |
| Sep 5, 2025 | 7.11 | 7.17 | 7.10 | 7.16 | 7.16 | 0.85% | 11,243,370 |