Shenzhen Airport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.69	6.91	6.69	6.84	-	-0.29%	5,758,500
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
Apr 9, 2026	6.95	6.96	6.85	6.87	6.87	-1.72%	9,847,700
Apr 8, 2026	6.99	7.09	6.95	6.99	6.99	1.90%	12,555,730
Apr 7, 2026	6.90	6.93	6.82	6.86	6.86	-0.29%	6,761,900
Apr 3, 2026	6.97	6.99	6.88	6.88	6.88	-1.29%	6,339,100
Apr 2, 2026	7.01	7.01	6.92	6.97	6.97	-0.43%	8,418,460
Apr 1, 2026	6.80	7.01	6.74	7.00	7.00	4.32%	25,036,910
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