Shenzhen Airport Co., Ltd. (000089.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000089.SZ Historical Return
If you invested ¥1000 in Shenzhen Airport Co., Ltd. (000089.SZ) 10 years ago, it would be worth ¥827.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.96, while ¥1000 invested 1 year ago would be worth ¥896.51. This corresponds to total returns of -17.25%, -4.3%, -10.35%, respectively, with annualized returns of -1.87%, -0.88%, -10.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000089.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.76 | 6.72 | 6.72 | 6.78 | 6.68 | 10.37M |
| November 09, 2026 | 6.77 | 6.74 | 6.74 | 6.81 | 6.71 | 10.96M |
| November 06, 2026 | 6.73 | 6.75 | 6.75 | 6.78 | 6.68 | 14.9M |
| November 05, 2026 | 6.87 | 6.81 | 6.81 | 6.88 | 6.7 | 19.69M |
| November 04, 2026 | 6.69 | 6.82 | 6.82 | 6.88 | 6.68 | 35.31M |
| November 03, 2026 | 6.69 | 6.71 | 6.71 | 6.75 | 6.65 | 13.72M |
| November 02, 2026 | 6.57 | 6.69 | 6.69 | 6.7 | 6.57 | 18.39M |
| October 30, 2026 | 6.46 | 6.57 | 6.57 | 6.64 | 6.44 | 15.85M |
| October 29, 2026 | 6.62 | 6.48 | 6.48 | 6.66 | 6.47 | 16.52M |
| October 28, 2026 | 6.52 | 6.63 | 6.63 | 6.66 | 6.52 | 21.11M |
| October 27, 2026 | 6.49 | 6.52 | 6.52 | 6.62 | 6.45 | 18.39M |
| October 26, 2026 | 6.38 | 6.48 | 6.48 | 6.51 | 6.28 | 20.72M |
| October 23, 2026 | 6.33 | 6.4 | 6.4 | 6.45 | 6.31 | 16.87M |
| October 22, 2026 | 6.48 | 6.35 | 6.35 | 6.48 | 6.35 | 16.78M |
| October 21, 2026 | 6.57 | 6.48 | 6.48 | 6.6 | 6.46 | 13.48M |
| October 20, 2026 | 6.67 | 6.57 | 6.57 | 6.68 | 6.54 | 13.6M |
| October 19, 2026 | 6.66 | 6.67 | 6.67 | 6.76 | 6.65 | 11.47M |
| October 16, 2026 | 6.69 | 6.72 | 6.72 | 6.8 | 6.67 | 14.96M |
| October 15, 2026 | 6.73 | 6.66 | 6.66 | 6.77 | 6.63 | 17.71M |
| October 14, 2026 | 6.71 | 6.77 | 6.77 | 6.86 | 6.7 | 23.94M |
| October 13, 2026 | 6.7 | 6.71 | 6.71 | 6.77 | 6.68 | 19.36M |
| October 12, 2026 | 6.69 | 6.72 | 6.72 | 6.76 | 6.68 | 16.08M |
| October 09, 2026 | 6.65 | 6.68 | 6.68 | 6.75 | 6.65 | 14.27M |
| October 08, 2026 | 6.65 | 6.68 | 6.68 | 6.77 | 6.64 | 19.97M |
| September 30, 2026 | 6.61 | 6.69 | 6.69 | 6.72 | 6.57 | 17.1M |
| September 29, 2026 | 6.54 | 6.59 | 6.59 | 6.62 | 6.52 | 12.78M |
| September 28, 2026 | 6.5 | 6.56 | 6.56 | 6.58 | 6.46 | 14.29M |
| September 24, 2026 | 6.55 | 6.5 | 6.5 | 6.57 | 6.45 | 11.2M |
| September 23, 2026 | 6.47 | 6.56 | 6.56 | 6.64 | 6.47 | 9.36M |
| September 22, 2026 | 6.47 | 6.58 | 6.58 | 6.66 | 6.47 | 12.94M |
| September 21, 2026 | 6.49 | 6.65 | 6.65 | 6.66 | 6.43 | 23.02M |
| September 18, 2026 | 6.64 | 6.46 | 6.46 | 6.64 | 6.45 | 11.43M |
| September 17, 2026 | 6.47 | 6.46 | 6.46 | 6.5 | 6.45 | 8.65M |
| September 16, 2026 | 6.47 | 6.48 | 6.48 | 6.5 | 6.42 | 8.54M |
| September 15, 2026 | 6.64 | 6.47 | 6.47 | 6.64 | 6.46 | 5.88M |
| September 11, 2026 | 6.64 | 6.52 | 6.52 | 6.68 | 6.5 | 14.75M |
| September 10, 2026 | 6.64 | 6.65 | 6.65 | 6.69 | 6.62 | 10.92M |
| September 09, 2026 | 6.65 | 6.65 | 6.65 | 6.69 | 6.58 | 12.77M |
| September 08, 2026 | 6.63 | 6.65 | 6.65 | 6.67 | 6.59 | 16.07M |
| September 07, 2026 | 6.62 | 6.63 | 6.63 | 6.69 | 6.58 | 20.3M |
| September 04, 2026 | 6.57 | 6.64 | 6.64 | 6.65 | 6.56 | 12.95M |
| September 03, 2026 | 6.55 | 6.58 | 6.58 | 6.64 | 6.55 | 13.78M |
| September 02, 2026 | 6.63 | 6.53 | 6.53 | 6.67 | 6.52 | 11.5M |
| September 01, 2026 | 6.56 | 6.65 | 6.65 | 6.66 | 6.52 | 19.38M |
| August 31, 2026 | 6.56 | 6.53 | 6.53 | 6.59 | 6.5 | 14.4M |
| August 28, 2026 | 6.47 | 6.56 | 6.56 | 6.59 | 6.44 | 16.19M |
| August 27, 2026 | 6.55 | 6.49 | 6.49 | 6.55 | 6.41 | 17.52M |
| August 26, 2026 | 6.59 | 6.56 | 6.56 | 6.65 | 6.55 | 14.62M |
| August 25, 2026 | 6.52 | 6.59 | 6.59 | 6.65 | 6.49 | 21.46M |
| August 24, 2026 | 6.41 | 6.51 | 6.51 | 6.54 | 6.4 | 21.39M |
| August 21, 2026 | 6.47 | 6.39 | 6.39 | 6.49 | 6.37 | 14.56M |
| August 20, 2026 | 6.44 | 6.47 | 6.47 | 6.53 | 6.38 | 18.83M |
| August 19, 2026 | 6.46 | 6.43 | 6.43 | 6.52 | 6.4 | 15.89M |
| August 18, 2026 | 6.49 | 6.46 | 6.46 | 6.52 | 6.45 | 10.44M |
| August 17, 2026 | 6.49 | 6.49 | 6.49 | 6.52 | 6.43 | 9.2M |
| August 14, 2026 | 6.53 | 6.48 | 6.48 | 6.54 | 6.48 | 9.98M |
| August 13, 2026 | 6.54 | 6.51 | 6.51 | 6.56 | 6.5 | 10.36M |
| August 12, 2026 | 6.55 | 6.56 | 6.56 | 6.6 | 6.49 | 9.47M |
| August 11, 2026 | 6.58 | 6.54 | 6.54 | 6.61 | 6.51 | 10.74M |
| August 10, 2026 | 6.5 | 6.56 | 6.56 | 6.61 | 6.46 | 18.23M |
AD
