Shenzhen Airport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	6.36	6.36	6.21	6.27	-	0.32%	2,432,300
Jun 23, 2026	6.25	6.36	6.22	6.25	6.25	0.16%	11,241,861
Jun 22, 2026	6.18	6.24	6.08	6.24	6.24	0.81%	13,165,465
Jun 18, 2026	6.36	6.39	6.18	6.19	6.19	-3.13%	14,797,960
Jun 17, 2026	6.48	6.48	6.36	6.39	6.39	-0.78%	9,309,311
Jun 16, 2026	6.51	6.52	6.41	6.44	6.44	-1.23%	8,317,007
Jun 15, 2026	6.56	6.64	6.48	6.52	6.52	-	12,783,610
Jun 12, 2026	6.37	6.52	6.35	6.52	6.52	3.00%	10,937,420
Jun 11, 2026	6.39	6.41	6.30	6.33	6.33	-1.25%	9,299,569
Jun 10, 2026	6.38	6.44	6.33	6.41	6.41	0.16%	8,935,006
Jun 9, 2026	6.46	6.47	6.36	6.40	6.40	-0.78%	8,857,119
Jun 8, 2026	6.56	6.58	6.39	6.45	6.45	-1.98%	12,633,200
Jun 5, 2026	6.53	6.65	6.53	6.58	6.58	0.77%	7,627,800
Jun 4, 2026	6.63	6.67	6.50	6.53	6.53	-1.36%	12,734,830
Jun 3, 2026	6.77	6.80	6.61	6.62	6.62	-2.93%	16,681,580
Jun 2, 2026	6.83	6.91	6.81	6.82	6.82	-0.58%	9,372,700
Jun 1, 2026	6.78	6.87	6.64	6.86	6.86	0.88%	10,874,600
May 29, 2026	6.69	6.83	6.67	6.80	6.80	1.80%	13,439,760
May 28, 2026	6.78	6.79	6.67	6.68	6.68	-1.18%	8,353,919
May 27, 2026	6.80	6.84	6.72	6.76	6.76	-0.88%	7,243,700
May 26, 2026	6.76	6.83	6.74	6.82	6.82	0.59%	8,185,149
May 25, 2026	6.75	6.82	6.75	6.78	6.78	1.19%	10,413,900
May 22, 2026	6.77	6.79	6.68	6.70	6.70	-0.45%	7,539,100
May 21, 2026	6.75	6.83	6.73	6.73	6.73	-	9,678,189
May 20, 2026	6.77	6.79	6.69	6.73	6.73	-0.88%	7,630,824
May 19, 2026	6.76	6.80	6.73	6.79	6.79	0.44%	6,131,800
May 18, 2026	6.75	6.79	6.70	6.76	6.76	-	8,426,301
May 15, 2026	6.86	6.87	6.75	6.76	6.76	-1.46%	13,146,100
May 14, 2026	6.87	6.92	6.83	6.86	6.86	-0.15%	9,670,100
May 13, 2026	6.90	6.91	6.85	6.87	6.87	-0.29%	8,806,254
May 12, 2026	6.93	6.96	6.89	6.89	6.89	-0.72%	7,309,200
May 11, 2026	6.98	6.98	6.89	6.94	6.94	-0.57%	12,234,150
May 8, 2026	6.96	7.03	6.95	6.98	6.98	-	9,226,293
May 7, 2026	7.08	7.11	6.95	6.98	6.98	-0.99%	12,234,490
May 6, 2026	7.13	7.14	7.03	7.05	7.05	-1.12%	15,115,200
Apr 30, 2026	7.10	7.19	7.04	7.13	7.13	0.28%	16,784,680
Apr 29, 2026	7.14	7.19	7.07	7.11	7.11	-0.56%	12,680,950
Apr 28, 2026	7.11	7.18	7.05	7.15	7.15	0.42%	17,518,750
Apr 27, 2026	6.99	7.23	6.96	7.12	7.12	1.57%	35,972,670
Apr 24, 2026	6.98	7.06	6.93	7.01	7.01	1.89%	18,781,340
Apr 23, 2026	6.87	6.92	6.83	6.88	6.88	-	8,123,700
Apr 22, 2026	6.85	6.90	6.84	6.88	6.88	0.15%	5,349,410
Apr 21, 2026	6.85	6.91	6.84	6.87	6.87	0.29%	5,715,647
Apr 20, 2026	6.84	6.87	6.81	6.85	6.85	0.15%	4,459,379
Apr 17, 2026	6.83	6.86	6.79	6.84	6.84	-	3,493,765
Apr 16, 2026	6.81	6.87	6.80	6.84	6.84	0.44%	4,973,000
Apr 15, 2026	6.84	6.85	6.79	6.81	6.81	0.15%	4,623,300
Apr 14, 2026	6.83	6.83	6.74	6.80	6.80	0.44%	6,536,722
Apr 13, 2026	6.86	6.87	6.77	6.77	6.77	-1.46%	8,475,100
Apr 10, 2026	6.92	6.94	6.87	6.87	6.87	-	5,672,299