Shenzhen Airport Co., Ltd. (000089.SZ) SHZ
6.62
-0.2(-2.93%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.62
-0.2(-2.93%)
Currency In CNY
If you invested ¥1000 in Shenzhen Airport Co., Ltd. (000089.SZ) 10 years ago, it would be worth ¥851.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥864.23, while ¥1000 invested 1 year ago would be worth ¥940.34. This corresponds to total returns of -14.8%, -13.58%, -5.97%, respectively, with annualized returns of -1.59%, -2.87%, -5.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.83 | 6.82 | 6.82 | 6.91 | 6.81 | 9.37M |
| June 01, 2026 | 6.78 | 6.86 | 6.86 | 6.87 | 6.64 | 10.87M |
| May 29, 2026 | 6.69 | 6.8 | 6.8 | 6.83 | 6.67 | 13.44M |
| May 28, 2026 | 6.78 | 6.68 | 6.68 | 6.79 | 6.67 | 8.35M |
| May 27, 2026 | 6.8 | 6.76 | 6.76 | 6.84 | 6.72 | 7.24M |
| May 26, 2026 | 6.76 | 6.82 | 6.82 | 6.83 | 6.74 | 8.19M |
| May 25, 2026 | 6.75 | 6.78 | 6.78 | 6.82 | 6.75 | 10.41M |
| May 22, 2026 | 6.77 | 6.7 | 6.7 | 6.79 | 6.68 | 7.54M |
| May 21, 2026 | 6.75 | 6.73 | 6.73 | 6.83 | 6.73 | 9.68M |
| May 20, 2026 | 6.77 | 6.73 | 6.73 | 6.79 | 6.69 | 7.63M |
| May 19, 2026 | 6.76 | 6.79 | 6.79 | 6.8 | 6.73 | 6.22M |
| May 18, 2026 | 6.75 | 6.76 | 6.76 | 6.79 | 6.7 | 8.43M |
| May 15, 2026 | 6.86 | 6.76 | 6.76 | 6.87 | 6.75 | 13.15M |
| May 14, 2026 | 6.87 | 6.86 | 6.86 | 6.92 | 6.83 | 9.67M |
| May 13, 2026 | 6.9 | 6.87 | 6.87 | 6.91 | 6.85 | 8.99M |
| May 12, 2026 | 6.93 | 6.89 | 6.89 | 6.96 | 6.89 | 7.31M |
| May 11, 2026 | 6.98 | 6.94 | 6.94 | 6.98 | 6.89 | 12.23M |
| May 08, 2026 | 6.96 | 6.98 | 6.98 | 7.03 | 6.95 | 9.33M |
| May 07, 2026 | 7.08 | 6.98 | 6.98 | 7.11 | 6.95 | 12.23M |
| May 06, 2026 | 7.13 | 7.05 | 7.05 | 7.14 | 7.03 | 15.37M |
| April 30, 2026 | 7.1 | 7.13 | 7.13 | 7.19 | 7.04 | 16.91M |
| April 29, 2026 | 7.14 | 7.11 | 7.11 | 7.19 | 7.07 | 12.83M |
| April 28, 2026 | 7.11 | 7.15 | 7.15 | 7.18 | 7.05 | 17.52M |
| April 27, 2026 | 6.99 | 7.12 | 7.12 | 7.23 | 6.96 | 36.36M |
| April 24, 2026 | 6.98 | 7.01 | 7.01 | 7.06 | 6.93 | 18.92M |
| April 23, 2026 | 6.87 | 6.88 | 6.88 | 6.92 | 6.83 | 8.24M |
| April 22, 2026 | 6.85 | 6.88 | 6.88 | 6.9 | 6.84 | 5.4M |
| April 21, 2026 | 6.85 | 6.87 | 6.87 | 6.91 | 6.84 | 5.72M |
| April 20, 2026 | 6.84 | 6.85 | 6.85 | 6.87 | 6.81 | 4.46M |
| April 17, 2026 | 6.83 | 6.84 | 6.84 | 6.86 | 6.79 | 3.55M |
| April 16, 2026 | 6.81 | 6.84 | 6.84 | 6.87 | 6.8 | 4.97M |
| April 15, 2026 | 6.84 | 6.81 | 6.81 | 6.85 | 6.79 | 4.62M |
| April 14, 2026 | 6.83 | 6.8 | 6.8 | 6.83 | 6.74 | 6.61M |
| April 13, 2026 | 6.86 | 6.77 | 6.77 | 6.87 | 6.77 | 8.71M |
| April 10, 2026 | 6.92 | 6.87 | 6.87 | 6.94 | 6.87 | 5.8M |
| April 09, 2026 | 6.95 | 6.87 | 6.87 | 6.96 | 6.85 | 9.85M |
| April 08, 2026 | 6.99 | 6.99 | 6.99 | 7.09 | 6.95 | 12.56M |
| April 07, 2026 | 6.9 | 6.86 | 6.86 | 6.93 | 6.82 | 6.84M |
| April 03, 2026 | 6.97 | 6.88 | 6.88 | 6.99 | 6.88 | 6.57M |
| April 02, 2026 | 7.01 | 6.97 | 6.97 | 7.01 | 6.92 | 8.62M |
| April 01, 2026 | 6.8 | 7 | 7 | 7.01 | 6.74 | 25.42M |
| March 31, 2026 | 6.74 | 6.71 | 6.71 | 6.8 | 6.7 | 7.74M |
| March 30, 2026 | 6.71 | 6.7 | 6.7 | 6.74 | 6.62 | 7.39M |
| March 27, 2026 | 6.73 | 6.77 | 6.77 | 6.79 | 6.68 | 8.5M |
| March 26, 2026 | 6.78 | 6.79 | 6.79 | 6.85 | 6.75 | 11.18M |
| March 25, 2026 | 6.64 | 6.78 | 6.78 | 6.79 | 6.63 | 14.07M |
| March 24, 2026 | 6.63 | 6.62 | 6.62 | 6.65 | 6.55 | 18.48M |
| March 23, 2026 | 6.92 | 6.56 | 6.56 | 6.92 | 6.49 | 30.67M |
| March 20, 2026 | 7.08 | 6.94 | 6.94 | 7.13 | 6.94 | 16.74M |
| March 19, 2026 | 7.12 | 7.09 | 7.09 | 7.17 | 7.06 | 11.09M |
| March 18, 2026 | 7.18 | 7.14 | 7.14 | 7.2 | 7.11 | 8.95M |
| March 17, 2026 | 7.16 | 7.18 | 7.18 | 7.24 | 7.14 | 11.06M |
| March 16, 2026 | 7.17 | 7.14 | 7.14 | 7.2 | 7.1 | 9.94M |
| March 13, 2026 | 7.2 | 7.17 | 7.17 | 7.26 | 7.16 | 9.46M |
| March 12, 2026 | 7.11 | 7.22 | 7.22 | 7.24 | 7.09 | 11.93M |
| March 11, 2026 | 7.05 | 7.13 | 7.13 | 7.15 | 7.01 | 12.15M |
| March 10, 2026 | 6.98 | 7.03 | 7.05 | 7.08 | 6.98 | 5.65M |
| March 09, 2026 | 7.03 | 7.02 | 7.02 | 7.08 | 7 | 13.16M |
| March 06, 2026 | 6.98 | 7.08 | 7.08 | 7.14 | 6.96 | 16.82M |
| March 05, 2026 | 7.01 | 6.96 | 6.96 | 7.04 | 6.95 | 13.17M |