Shenzhen Airport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.58	6.64	6.56	6.56	6.56	-0.30%	9,173,144
Sep 22, 2026	6.63	6.66	6.57	6.58	6.58	-1.05%	12,940,200
Sep 21, 2026	6.49	6.66	6.43	6.65	6.65	2.94%	22,829,460
Sep 18, 2026	6.47	6.51	6.45	6.46	6.46	-	10,637,800
Sep 17, 2026	6.47	6.50	6.45	6.46	6.46	-0.31%	8,599,471
Sep 16, 2026	6.47	6.50	6.42	6.48	6.48	0.15%	8,479,101
Sep 15, 2026	6.54	6.54	6.46	6.47	6.47	-0.92%	5,827,000
Sep 14, 2026	6.50	6.56	6.45	6.53	6.53	0.15%	10,583,430
Sep 11, 2026	6.64	6.68	6.50	6.52	6.52	-1.95%	14,609,500
Sep 10, 2026	6.64	6.69	6.62	6.65	6.65	-	10,916,300
Sep 9, 2026	6.65	6.69	6.58	6.65	6.65	-	12,561,800
Sep 8, 2026	6.63	6.67	6.59	6.65	6.65	0.30%	15,898,900
Sep 7, 2026	6.62	6.69	6.58	6.63	6.63	-0.15%	20,137,280
Sep 4, 2026	6.57	6.65	6.56	6.64	6.64	0.91%	12,876,461
Sep 3, 2026	6.55	6.64	6.55	6.58	6.58	0.77%	13,781,200
Sep 2, 2026	6.63	6.67	6.52	6.53	6.53	-1.80%	11,497,100
Sep 1, 2026	6.56	6.66	6.52	6.65	6.65	1.84%	19,284,613
Aug 31, 2026	6.56	6.59	6.50	6.53	6.53	-0.46%	14,302,400
Aug 28, 2026	6.47	6.59	6.44	6.56	6.56	1.08%	16,134,353
Aug 27, 2026	6.55	6.55	6.41	6.49	6.49	-1.07%	17,390,600
Aug 26, 2026	6.59	6.65	6.55	6.56	6.56	-0.46%	14,450,400
Aug 25, 2026	6.52	6.65	6.49	6.59	6.59	1.23%	21,358,000
Aug 24, 2026	6.41	6.54	6.40	6.51	6.51	1.88%	21,293,009
Aug 21, 2026	6.47	6.49	6.37	6.39	6.39	-1.24%	14,457,801
Aug 20, 2026	6.44	6.53	6.38	6.47	6.47	0.62%	18,655,410
Aug 19, 2026	6.46	6.52	6.40	6.43	6.43	-0.46%	15,747,660
Aug 18, 2026	6.49	6.52	6.45	6.46	6.46	-0.46%	10,339,428
Aug 17, 2026	6.49	6.52	6.43	6.49	6.49	0.15%	9,096,530
Aug 14, 2026	6.53	6.54	6.48	6.48	6.48	-0.46%	9,726,100
Aug 13, 2026	6.54	6.56	6.50	6.51	6.51	-0.76%	10,355,516
Aug 12, 2026	6.55	6.60	6.49	6.56	6.56	0.31%	9,244,655
Aug 11, 2026	6.58	6.61	6.51	6.54	6.54	-0.30%	10,672,036
Aug 10, 2026	6.50	6.61	6.46	6.56	6.56	1.08%	18,035,400
Aug 7, 2026	6.60	6.62	6.42	6.49	6.49	-1.52%	21,431,805
Aug 6, 2026	6.63	6.68	6.55	6.59	6.59	-0.45%	14,119,400
Aug 5, 2026	6.68	6.74	6.61	6.62	6.62	-0.90%	14,109,500
Aug 4, 2026	6.86	6.88	6.66	6.68	6.68	-2.20%	16,369,140
Aug 3, 2026	6.73	6.88	6.71	6.83	6.83	0.89%	15,704,454
Jul 31, 2026	6.74	6.79	6.67	6.77	6.77	-	14,991,600
Jul 30, 2026	6.64	6.79	6.63	6.77	6.77	1.96%	16,851,240
Jul 29, 2026	6.49	6.68	6.49	6.64	6.64	2.31%	14,922,090
Jul 28, 2026	6.48	6.51	6.44	6.49	6.49	-0.15%	13,240,600
Jul 27, 2026	6.54	6.61	6.48	6.50	6.50	-0.61%	18,950,600
Jul 24, 2026	6.65	6.69	6.51	6.54	6.54	-1.51%	10,833,650
Jul 23, 2026	6.63	6.68	6.58	6.64	6.64	-0.15%	10,513,326
Jul 22, 2026	6.64	6.67	6.53	6.65	6.65	-0.15%	19,755,252
Jul 21, 2026	6.68	6.81	6.64	6.66	6.66	-0.30%	30,696,909
Jul 20, 2026	6.56	6.75	6.56	6.68	6.68	1.37%	28,613,671
Jul 17, 2026	6.61	6.82	6.59	6.59	6.59	-0.60%	30,856,706
Jul 16, 2026	6.59	6.67	6.51	6.63	6.63	0.91%	19,633,296