Shenzhen International Holdings Limited (FRA:SXYA)
Germany
· Delayed Price · Currency is EUR 0.915
-0.005 (-0.54%)
At close: Dec 3, 2025
FRA:SXYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Nov 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | 1,300 |
| Nov 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Nov 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Nov 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | 125 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Nov 7, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 150 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Nov 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Nov 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Oct 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 400 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Oct 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Oct 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Oct 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Oct 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Oct 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.85% | - |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.08% | - |
| Sep 2, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 10.37% | 806 |
| Sep 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.38% | - |
| Aug 29, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 1.13% | 1,150 |
| Aug 28, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 10.62% | 1,100 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.43% | - |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.52% | - |
| Aug 25, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 4.62% | 655 |
| Aug 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Aug 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | - |
| Aug 4, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -7.18% | 1,690 |
| Aug 1, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 7.74% | 1,268 |
| Jul 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Jul 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.10% | - |
| Jul 21, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 7.65% | 697 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |