Shenzhen Airport Co., Ltd. (SHE:000089)
China · Delayed Price · Currency is CNY 7.21
-0.05 (-0.69%)
Sep 1, 2025, 2:45 PM CST
Shenzhen Airport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7.13 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 12,350,500 |
| Jul 21, 2025 | 7.08 | 7.14 | 7.07 | 7.12 | 7.12 | 0.99% | 11,322,287 |
| Jul 18, 2025 | 7.05 | 7.07 | 7.02 | 7.05 | 7.05 | - | 7,636,600 |
| Jul 17, 2025 | 7.11 | 7.12 | 7.01 | 7.05 | 7.05 | -0.14% | 8,204,600 |
| Jul 16, 2025 | 7.01 | 7.08 | 7.01 | 7.06 | 7.06 | 0.71% | 9,030,500 |
| Jul 15, 2025 | 7.11 | 7.18 | 7.01 | 7.01 | 7.01 | -1.13% | 14,695,900 |
| Jul 14, 2025 | 7.14 | 7.18 | 7.09 | 7.09 | 7.09 | 0.14% | 14,982,315 |
| Jul 11, 2025 | 7.05 | 7.10 | 7.05 | 7.08 | 7.08 | 0.43% | 10,382,583 |
| Jul 10, 2025 | 7.02 | 7.07 | 7.00 | 7.05 | 7.05 | 0.14% | 9,777,355 |
| Jul 9, 2025 | 6.92 | 7.11 | 6.91 | 7.04 | 7.04 | 1.73% | 16,889,677 |
| Jul 8, 2025 | 6.94 | 6.96 | 6.88 | 6.92 | 6.92 | -0.29% | 11,228,442 |
| Jul 7, 2025 | 6.91 | 6.94 | 6.89 | 6.94 | 6.94 | 0.43% | 6,085,177 |
| Jul 4, 2025 | 6.89 | 6.92 | 6.89 | 6.91 | 6.91 | 0.14% | 6,905,004 |
| Jul 3, 2025 | 6.93 | 6.95 | 6.89 | 6.90 | 6.90 | -0.29% | 6,198,946 |
| Jul 2, 2025 | 6.89 | 6.92 | 6.87 | 6.92 | 6.92 | 0.44% | 6,626,692 |
| Jul 1, 2025 | 6.91 | 6.93 | 6.87 | 6.89 | 6.89 | -0.14% | 7,178,515 |
| Jun 30, 2025 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | -0.29% | 6,186,801 |
| Jun 27, 2025 | 6.88 | 6.94 | 6.86 | 6.92 | 6.92 | -0.86% | 7,442,774 |
| Jun 26, 2025 | 7.02 | 7.02 | 6.97 | 6.98 | 6.86 | -0.85% | 9,759,593 |
| Jun 25, 2025 | 7.00 | 7.04 | 6.97 | 7.04 | 6.92 | 0.57% | 7,864,500 |
| Jun 24, 2025 | 6.96 | 7.05 | 6.96 | 7.00 | 6.88 | 1.16% | 9,672,591 |
| Jun 23, 2025 | 6.93 | 6.98 | 6.90 | 6.92 | 6.80 | -0.29% | 7,116,897 |