Shenzhen Airport Co., Ltd. (SHE:000089)
China · Delayed Price · Currency is CNY 7.11
-0.05 (-0.70%)
Jan 21, 2026, 10:05 AM CST
Shenzhen Airport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.00 | 7.17 | 6.98 | 7.16 | 7.16 | 2.43% | 29,493,280 |
| Jan 19, 2026 | 6.93 | 7.00 | 6.92 | 6.99 | 6.99 | 0.87% | 14,247,300 |
| Jan 16, 2026 | 6.97 | 6.99 | 6.92 | 6.93 | 6.93 | -0.29% | 10,454,540 |
| Jan 15, 2026 | 6.95 | 6.98 | 6.94 | 6.95 | 6.95 | - | 9,286,491 |
| Jan 14, 2026 | 7.00 | 7.04 | 6.92 | 6.95 | 6.95 | -0.71% | 20,000,600 |
| Jan 13, 2026 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | -0.28% | 12,906,400 |
| Jan 12, 2026 | 6.98 | 7.03 | 6.96 | 7.02 | 7.02 | 0.72% | 14,855,550 |
| Jan 9, 2026 | 6.96 | 6.99 | 6.95 | 6.97 | 6.97 | 0.14% | 12,719,600 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | -0.57% | 13,470,230 |
| Jan 7, 2026 | 7.05 | 7.06 | 6.98 | 7.00 | 7.00 | -0.71% | 13,733,200 |
| Jan 6, 2026 | 6.97 | 7.07 | 6.96 | 7.05 | 7.05 | 1.15% | 13,585,300 |
| Jan 5, 2026 | 7.00 | 7.01 | 6.93 | 6.97 | 6.97 | -0.29% | 11,684,465 |
| Dec 31, 2025 | 6.95 | 7.02 | 6.93 | 6.99 | 6.99 | 0.58% | 9,679,825 |
| Dec 30, 2025 | 7.04 | 7.05 | 6.93 | 6.95 | 6.95 | -1.14% | 13,337,900 |
| Dec 29, 2025 | 7.07 | 7.12 | 7.03 | 7.03 | 7.03 | -0.57% | 10,339,500 |
| Dec 26, 2025 | 7.06 | 7.12 | 7.04 | 7.07 | 7.07 | 0.14% | 8,773,900 |
| Dec 25, 2025 | 7.08 | 7.10 | 7.05 | 7.06 | 7.06 | - | 6,332,201 |
| Dec 24, 2025 | 7.04 | 7.09 | 7.01 | 7.06 | 7.06 | 0.14% | 8,938,062 |
| Dec 23, 2025 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | -0.98% | 12,144,080 |
| Dec 22, 2025 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | - | 10,300,270 |
| Dec 19, 2025 | 7.09 | 7.13 | 7.06 | 7.12 | 7.12 | 0.56% | 11,591,400 |
| Dec 18, 2025 | 7.01 | 7.10 | 6.98 | 7.08 | 7.08 | 1.14% | 15,810,700 |
| Dec 17, 2025 | 6.93 | 7.05 | 6.90 | 7.00 | 7.00 | 0.86% | 17,231,590 |
| Dec 16, 2025 | 6.92 | 6.98 | 6.89 | 6.94 | 6.94 | 0.29% | 9,076,923 |
| Dec 15, 2025 | 6.90 | 6.95 | 6.89 | 6.92 | 6.92 | 0.44% | 6,448,800 |
| Dec 12, 2025 | 6.93 | 6.95 | 6.89 | 6.89 | 6.89 | -0.58% | 11,273,100 |
| Dec 11, 2025 | 6.97 | 6.98 | 6.93 | 6.93 | 6.93 | -0.72% | 7,242,685 |
| Dec 10, 2025 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 1.01% | 8,894,500 |
| Dec 9, 2025 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | -0.43% | 7,809,853 |
| Dec 8, 2025 | 6.98 | 7.00 | 6.92 | 6.94 | 6.94 | -0.43% | 10,320,340 |
| Dec 5, 2025 | 6.97 | 6.98 | 6.90 | 6.97 | 6.97 | - | 8,884,778 |
| Dec 4, 2025 | 7.02 | 7.02 | 6.95 | 6.97 | 6.97 | -0.71% | 5,966,600 |
| Dec 3, 2025 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | 0.43% | 10,546,210 |
| Dec 2, 2025 | 6.96 | 6.99 | 6.93 | 6.99 | 6.99 | 0.72% | 10,845,810 |
| Dec 1, 2025 | 6.94 | 6.96 | 6.91 | 6.94 | 6.94 | - | 9,745,500 |
| Nov 28, 2025 | 6.90 | 6.94 | 6.88 | 6.94 | 6.94 | 0.58% | 9,881,458 |
| Nov 27, 2025 | 6.92 | 6.94 | 6.89 | 6.90 | 6.90 | -0.14% | 13,600,807 |
| Nov 26, 2025 | 6.94 | 6.97 | 6.90 | 6.91 | 6.91 | -0.14% | 13,630,300 |
| Nov 25, 2025 | 6.96 | 6.97 | 6.91 | 6.92 | 6.92 | -0.14% | 17,128,090 |
| Nov 24, 2025 | 6.99 | 7.03 | 6.92 | 6.93 | 6.93 | -0.29% | 16,578,070 |
| 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 |