Shenzhen Airport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	6.45	6.58	6.36	6.57	6.57	3.46%	23,141,802
Jul 14, 2026	6.24	6.39	6.24	6.35	6.35	1.28%	13,047,905
Jul 13, 2026	6.19	6.33	6.19	6.27	6.27	0.64%	12,316,300
Jul 10, 2026	6.26	6.28	6.17	6.23	6.23	-0.48%	9,885,400
Jul 9, 2026	6.31	6.34	6.24	6.26	6.26	-1.26%	11,026,100
Jul 8, 2026	6.32	6.44	6.26	6.34	6.34	0.16%	8,839,267
Jul 7, 2026	6.48	6.48	6.31	6.33	6.33	-2.31%	9,078,501
Jul 6, 2026	6.38	6.50	6.31	6.48	6.48	1.89%	11,823,766
Jul 3, 2026	6.24	6.39	6.23	6.36	6.36	1.60%	12,910,300
Jul 2, 2026	6.23	6.31	6.18	6.26	6.26	0.64%	11,514,300
Jul 1, 2026	6.04	6.24	6.01	6.22	6.22	3.15%	13,982,060
Jun 30, 2026	6.13	6.16	6.00	6.03	6.03	-1.79%	11,067,100
Jun 29, 2026	6.13	6.20	5.95	6.14	6.14	0.16%	13,598,800
Jun 26, 2026	6.18	6.19	6.06	6.13	6.13	-0.33%	12,206,003
Jun 25, 2026	6.19	6.36	6.19	6.31	6.15	1.77%	13,650,001
Jun 24, 2026	6.29	6.31	6.18	6.20	6.04	-0.80%	8,887,800
Jun 23, 2026	6.25	6.36	6.22	6.25	6.09	0.16%	11,241,861
Jun 22, 2026	6.18	6.24	6.08	6.24	6.08	0.81%	13,165,465
Jun 18, 2026	6.36	6.39	6.18	6.19	6.03	-3.13%	14,797,960
Jun 17, 2026	6.48	6.48	6.36	6.39	6.23	-0.78%	9,309,311
Jun 16, 2026	6.51	6.52	6.41	6.44	6.28	-1.23%	8,317,007
Jun 15, 2026	6.56	6.64	6.48	6.52	6.35	-	12,783,610
Jun 12, 2026	6.37	6.52	6.35	6.52	6.35	3.00%	10,937,420
Jun 11, 2026	6.39	6.41	6.30	6.33	6.17	-1.25%	9,299,569
Jun 10, 2026	6.38	6.44	6.33	6.41	6.25	0.16%	8,935,006
Jun 9, 2026	6.46	6.47	6.36	6.40	6.24	-0.78%	8,857,119
Jun 8, 2026	6.56	6.58	6.39	6.45	6.29	-1.98%	12,633,200
Jun 5, 2026	6.53	6.65	6.53	6.58	6.41	0.77%	7,627,800
Jun 4, 2026	6.63	6.67	6.50	6.53	6.36	-1.36%	12,734,830
Jun 3, 2026	6.77	6.80	6.61	6.62	6.45	-2.93%	16,681,580
Jun 2, 2026	6.83	6.91	6.81	6.82	6.65	-0.58%	9,372,700
Jun 1, 2026	6.78	6.87	6.64	6.86	6.69	0.88%	10,874,600
May 29, 2026	6.69	6.83	6.67	6.80	6.63	1.80%	13,439,760
May 28, 2026	6.78	6.79	6.67	6.68	6.51	-1.18%	8,353,919
May 27, 2026	6.80	6.84	6.72	6.76	6.59	-0.88%	7,243,700
May 26, 2026	6.76	6.83	6.74	6.82	6.65	0.59%	8,185,149
May 25, 2026	6.75	6.82	6.75	6.78	6.61	1.19%	10,413,900
May 22, 2026	6.77	6.79	6.68	6.70	6.53	-0.45%	7,539,100