Shenzhen Airport Co., Ltd. (SHE:000089)
China · Delayed Price · Currency is CNY 6.95
-0.03 (-0.43%)
Sep 30, 2025, 3:04 PM CST
Shenzhen Airport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.97 | 6.98 | 6.92 | 6.95 | 6.95 | -0.43% | 7,770,867 |
| Sep 29, 2025 | 6.94 | 6.99 | 6.86 | 6.98 | 6.98 | 0.58% | 11,538,799 |
| Sep 26, 2025 | 6.95 | 6.97 | 6.93 | 6.94 | 6.94 | -0.43% | 11,344,423 |
| Sep 25, 2025 | 7.03 | 7.03 | 6.95 | 6.97 | 6.97 | -0.71% | 11,434,876 |
| Sep 24, 2025 | 6.98 | 7.04 | 6.96 | 7.02 | 7.02 | 0.29% | 9,443,304 |
| Sep 23, 2025 | 7.02 | 7.03 | 6.93 | 7.00 | 7.00 | -0.57% | 13,678,858 |
| 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% | 10,955,930 |
| Sep 18, 2025 | 7.18 | 7.20 | 7.04 | 7.06 | 7.06 | -1.94% | 17,238,366 |
| Sep 17, 2025 | 7.12 | 7.24 | 7.08 | 7.20 | 7.20 | 1.27% | 20,167,867 |
| Sep 16, 2025 | 7.11 | 7.14 | 7.08 | 7.11 | 7.11 | -0.14% | 11,262,305 |
| 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% | 12,318,053 |
| Sep 11, 2025 | 7.16 | 7.19 | 7.09 | 7.19 | 7.19 | 0.14% | 14,534,389 |
| Sep 10, 2025 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | - | 9,707,950 |
| Sep 9, 2025 | 7.21 | 7.21 | 7.15 | 7.18 | 7.18 | -0.42% | 9,669,046 |
| Sep 8, 2025 | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | 0.70% | 14,316,494 |
| Sep 5, 2025 | 7.11 | 7.17 | 7.10 | 7.16 | 7.16 | 0.85% | 11,286,679 |
| Sep 4, 2025 | 7.13 | 7.13 | 7.04 | 7.10 | 7.10 | -0.28% | 17,495,811 |
| Sep 3, 2025 | 7.18 | 7.18 | 7.09 | 7.12 | 7.12 | -0.56% | 16,014,098 |
| Sep 2, 2025 | 7.22 | 7.23 | 7.12 | 7.16 | 7.16 | -0.83% | 17,269,491 |
| Sep 1, 2025 | 7.30 | 7.30 | 7.15 | 7.22 | 7.22 | -0.55% | 23,070,800 |
| Aug 29, 2025 | 7.23 | 7.34 | 7.23 | 7.26 | 7.26 | 0.69% | 24,522,800 |
| Aug 28, 2025 | 7.18 | 7.26 | 7.10 | 7.21 | 7.21 | 0.42% | 22,707,642 |
| Aug 27, 2025 | 7.25 | 7.29 | 7.16 | 7.18 | 7.18 | -1.10% | 21,581,830 |
| Aug 26, 2025 | 7.24 | 7.34 | 7.21 | 7.26 | 7.26 | 0.28% | 22,828,118 |
| Aug 25, 2025 | 7.21 | 7.25 | 7.19 | 7.24 | 7.24 | 0.70% | 23,291,436 |
| Aug 22, 2025 | 7.18 | 7.22 | 7.11 | 7.19 | 7.19 | -0.28% | 29,683,985 |
| Aug 21, 2025 | 7.19 | 7.26 | 7.17 | 7.21 | 7.21 | 0.28% | 29,199,631 |
| Aug 20, 2025 | 7.09 | 7.20 | 7.06 | 7.19 | 7.19 | 1.27% | 21,618,295 |
| Aug 19, 2025 | 7.20 | 7.21 | 7.08 | 7.10 | 7.10 | -1.25% | 23,870,501 |
| Aug 18, 2025 | 7.24 | 7.27 | 7.18 | 7.19 | 7.19 | -0.14% | 27,201,448 |
| Aug 15, 2025 | 7.17 | 7.20 | 7.12 | 7.20 | 7.20 | 0.28% | 14,765,668 |
| Aug 14, 2025 | 7.25 | 7.29 | 7.17 | 7.18 | 7.18 | -0.97% | 11,682,960 |
| Aug 13, 2025 | 7.23 | 7.27 | 7.18 | 7.25 | 7.25 | 0.42% | 11,074,565 |
| Aug 12, 2025 | 7.25 | 7.31 | 7.21 | 7.22 | 7.22 | 0.14% | 11,214,506 |
| Aug 11, 2025 | 7.25 | 7.27 | 7.19 | 7.21 | 7.21 | -0.55% | 13,603,002 |
| Aug 8, 2025 | 7.24 | 7.33 | 7.22 | 7.25 | 7.25 | 0.14% | 14,487,819 |
| Aug 7, 2025 | 7.15 | 7.26 | 7.12 | 7.24 | 7.24 | 1.54% | 14,997,389 |
| Aug 6, 2025 | 7.21 | 7.24 | 7.11 | 7.13 | 7.13 | -1.11% | 12,345,862 |
| Aug 5, 2025 | 7.14 | 7.28 | 7.12 | 7.21 | 7.21 | 1.12% | 19,721,122 |
| Aug 4, 2025 | 7.08 | 7.14 | 7.07 | 7.13 | 7.13 | 0.56% | 10,034,981 |
| Aug 1, 2025 | 7.03 | 7.12 | 7.03 | 7.09 | 7.09 | 0.57% | 11,375,515 |
| Jul 31, 2025 | 7.15 | 7.15 | 6.99 | 7.05 | 7.05 | -1.67% | 17,888,800 |
| Jul 30, 2025 | 7.12 | 7.25 | 7.11 | 7.17 | 7.17 | 0.70% | 13,908,000 |
| Jul 29, 2025 | 7.16 | 7.18 | 7.08 | 7.12 | 7.12 | -0.28% | 11,761,222 |
| Jul 28, 2025 | 7.18 | 7.19 | 7.12 | 7.14 | 7.14 | -0.42% | 13,022,765 |
| Jul 25, 2025 | 7.26 | 7.27 | 7.15 | 7.17 | 7.17 | -1.10% | 14,769,953 |
| Jul 24, 2025 | 7.14 | 7.26 | 7.11 | 7.25 | 7.25 | 1.68% | 21,050,956 |
| Jul 23, 2025 | 7.18 | 7.21 | 7.12 | 7.13 | 7.13 | -0.42% | 11,266,901 |