Shenzhen Airport Co., Ltd. (SHE:000089)
China · Delayed Price · Currency is CNY 7.00
+0.29 (4.32%)
Apr 1, 2026, 3:04 PM CST
Shenzhen Airport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.80 | 7.01 | 6.74 | 7.00 | 7.00 | 4.32% | 25,036,917 |
| Mar 31, 2026 | 6.74 | 6.80 | 6.70 | 6.71 | 6.71 | 0.15% | 7,607,800 |
| Mar 30, 2026 | 6.71 | 6.74 | 6.62 | 6.70 | 6.70 | -1.03% | 7,300,200 |
| Mar 27, 2026 | 6.73 | 6.79 | 6.68 | 6.77 | 6.77 | -0.29% | 8,502,200 |
| Mar 26, 2026 | 6.78 | 6.85 | 6.75 | 6.79 | 6.79 | 0.15% | 11,184,900 |
| Mar 25, 2026 | 6.64 | 6.79 | 6.63 | 6.78 | 6.78 | 2.42% | 13,856,180 |
| Mar 24, 2026 | 6.63 | 6.65 | 6.55 | 6.62 | 6.62 | 0.91% | 18,479,520 |
| Mar 23, 2026 | 6.92 | 6.92 | 6.49 | 6.56 | 6.56 | -5.48% | 30,345,170 |
| Mar 20, 2026 | 7.08 | 7.13 | 6.94 | 6.94 | 6.94 | -2.12% | 16,737,270 |
| Mar 19, 2026 | 7.12 | 7.17 | 7.06 | 7.09 | 7.09 | -0.70% | 11,094,590 |
| Mar 18, 2026 | 7.18 | 7.20 | 7.11 | 7.14 | 7.14 | -0.56% | 8,948,800 |
| Mar 17, 2026 | 7.16 | 7.24 | 7.14 | 7.18 | 7.18 | 0.56% | 11,064,700 |
| Mar 16, 2026 | 7.17 | 7.20 | 7.10 | 7.14 | 7.14 | -0.42% | 9,880,800 |
| Mar 13, 2026 | 7.20 | 7.26 | 7.16 | 7.17 | 7.17 | -0.69% | 9,458,973 |
| Mar 12, 2026 | 7.11 | 7.24 | 7.09 | 7.22 | 7.22 | 1.26% | 11,839,840 |
| Mar 11, 2026 | 7.05 | 7.15 | 7.01 | 7.13 | 7.13 | 1.13% | 12,028,770 |
| Mar 10, 2026 | 7.07 | 7.08 | 7.03 | 7.05 | 7.05 | 0.43% | 9,271,517 |
| Mar 9, 2026 | 7.03 | 7.08 | 7.00 | 7.02 | 7.02 | -0.85% | 13,159,260 |
| Mar 6, 2026 | 6.98 | 7.14 | 6.96 | 7.08 | 7.08 | 1.72% | 16,671,800 |
| Mar 5, 2026 | 7.01 | 7.04 | 6.95 | 6.96 | 6.96 | -0.14% | 13,074,800 |
| Mar 4, 2026 | 7.08 | 7.15 | 6.97 | 6.97 | 6.97 | -1.97% | 18,131,830 |
| Mar 3, 2026 | 7.15 | 7.19 | 7.08 | 7.11 | 7.11 | -0.70% | 16,206,005 |
| Mar 2, 2026 | 7.20 | 7.21 | 7.02 | 7.16 | 7.16 | -1.78% | 30,465,105 |
| Feb 27, 2026 | 7.26 | 7.30 | 7.23 | 7.29 | 7.29 | 0.55% | 10,284,400 |
| Feb 26, 2026 | 7.26 | 7.30 | 7.24 | 7.25 | 7.25 | -0.14% | 10,670,050 |
| Feb 25, 2026 | 7.24 | 7.31 | 7.23 | 7.26 | 7.26 | 0.14% | 12,167,980 |
| Feb 24, 2026 | 7.25 | 7.27 | 7.20 | 7.25 | 7.25 | 0.83% | 13,872,170 |
| Feb 13, 2026 | 7.26 | 7.37 | 7.19 | 7.19 | 7.19 | -0.69% | 17,963,930 |
| Feb 12, 2026 | 7.23 | 7.26 | 7.19 | 7.24 | 7.24 | 0.14% | 11,444,630 |
| Feb 11, 2026 | 7.20 | 7.27 | 7.18 | 7.23 | 7.23 | 0.56% | 7,390,060 |
| Feb 10, 2026 | 7.23 | 7.23 | 7.17 | 7.19 | 7.19 | -0.55% | 6,050,801 |
| Feb 9, 2026 | 7.23 | 7.25 | 7.18 | 7.23 | 7.23 | 0.42% | 10,607,502 |
| Feb 6, 2026 | 7.26 | 7.29 | 7.19 | 7.20 | 7.20 | -1.37% | 15,882,335 |
| Feb 5, 2026 | 7.27 | 7.33 | 7.26 | 7.30 | 7.30 | -0.14% | 15,937,700 |
| Feb 4, 2026 | 7.18 | 7.33 | 7.14 | 7.31 | 7.31 | 1.53% | 20,627,110 |
| Feb 3, 2026 | 7.27 | 7.32 | 7.12 | 7.20 | 7.20 | -0.55% | 25,220,490 |
| Feb 2, 2026 | 7.21 | 7.38 | 7.19 | 7.24 | 7.24 | - | 37,441,180 |
| Jan 30, 2026 | 7.22 | 7.29 | 7.18 | 7.24 | 7.24 | - | 15,802,500 |
| Jan 29, 2026 | 7.21 | 7.25 | 7.14 | 7.24 | 7.24 | -0.14% | 21,270,940 |
| Jan 28, 2026 | 7.16 | 7.27 | 7.13 | 7.25 | 7.25 | 1.26% | 21,171,225 |
| Jan 27, 2026 | 7.13 | 7.19 | 7.12 | 7.16 | 7.16 | 0.14% | 16,701,520 |
| Jan 26, 2026 | 7.18 | 7.22 | 7.11 | 7.15 | 7.15 | -0.69% | 20,709,840 |
| Jan 23, 2026 | 7.19 | 7.24 | 7.16 | 7.20 | 7.20 | - | 17,374,730 |
| Jan 22, 2026 | 7.10 | 7.22 | 7.09 | 7.20 | 7.20 | 1.55% | 18,584,740 |
| Jan 21, 2026 | 7.16 | 7.16 | 7.07 | 7.09 | 7.09 | -0.98% | 17,976,000 |
| 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 |