Shenzhen Airport Co., Ltd. (000089.SZ) SHZ

7.19

-0.02(-0.28%)

Updated at September 09 11:09AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.117.167.167.177.111.29M
September 04, 20257.137.17.17.137.0417.5M
September 03, 20257.187.127.127.187.0916.01M
September 02, 20257.227.167.167.237.1217.27M
September 01, 20257.37.227.227.37.1523.07M
August 29, 20257.237.267.267.347.2324.52M
August 28, 20257.187.217.217.267.122.71M
August 27, 20257.257.187.187.297.1621.58M
August 26, 20257.247.267.267.347.2122.83M
August 25, 20257.217.247.247.257.1923.29M
August 22, 20257.187.197.197.227.1129.68M
August 21, 20257.197.217.217.267.1729.2M
August 20, 20257.097.197.197.27.0621.62M
August 19, 20257.27.17.17.217.0823.87M
August 18, 20257.247.197.197.277.1827.2M
August 15, 20257.177.27.27.27.1214.77M
August 14, 20257.257.187.187.297.1711.68M
August 13, 20257.237.257.257.277.1811.07M
August 12, 20257.257.227.227.317.2111.21M
August 11, 20257.257.217.217.277.1913.6M
August 08, 20257.247.257.257.337.2214.49M
August 07, 20257.157.247.247.267.1215M
August 06, 20257.217.137.137.247.1112.35M
August 05, 20257.147.217.217.287.1219.72M
August 04, 20257.087.137.137.147.0710.03M
August 01, 20257.037.097.097.127.0311.38M
July 31, 20257.157.057.057.156.9917.89M
July 30, 20257.127.177.177.257.1113.91M
July 29, 20257.167.127.127.187.0811.76M
July 28, 20257.187.147.147.197.1213.02M
July 25, 20257.267.177.177.277.1514.77M
July 24, 20257.147.257.257.267.1121.05M
July 23, 20257.187.137.137.217.1211.27M
July 22, 20257.137.167.167.177.0612.35M
July 21, 20257.087.127.127.147.0711.32M
July 18, 20257.057.057.057.077.027.64M
July 17, 20257.117.057.057.127.018.2M
July 16, 20257.017.067.067.087.019.03M
July 15, 20257.117.017.017.187.0114.7M
July 14, 20257.147.097.097.187.0914.98M
July 11, 20257.057.087.087.17.0510.38M
July 10, 20257.027.057.057.0779.78M
July 09, 20256.927.047.047.116.9116.89M
July 08, 20256.946.926.926.966.8811.23M
July 07, 20256.916.946.946.946.896.09M
July 04, 20256.896.916.916.926.896.91M
July 03, 20256.936.96.96.956.896.2M
July 02, 20256.896.926.926.926.876.63M
July 01, 20256.916.896.896.936.877.18M
June 30, 20256.926.96.96.936.886.19M
June 27, 20256.886.926.926.946.867.44M
June 26, 20257.026.986.867.026.979.76M
June 25, 202577.046.927.046.977.86M
June 24, 20256.9676.887.056.969.67M
June 23, 20256.936.926.86.986.97.12M
June 20, 20256.916.946.946.976.895.99M
June 19, 20256.976.926.926.986.889.03M
June 18, 20257.016.966.967.026.946.16M
June 17, 20256.986.996.997.016.966.89M
June 16, 20257.026.976.977.056.9411.3M