Shenzhen Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.78	0.82	0.78	0.81	0.81	3.85%	11,080,166
Apr 28, 2026	0.77	0.78	0.75	0.78	0.78	2.63%	11,457,662
Apr 27, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	6,654,746
Apr 24, 2026	0.78	0.78	0.77	0.78	0.78	-	1,142,639
Apr 23, 2026	0.78	0.79	0.76	0.78	0.78	-	8,061,000
Apr 22, 2026	0.78	0.78	0.77	0.78	0.78	-	1,816,000
Apr 21, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	3,143,761
Apr 20, 2026	0.77	0.78	0.75	0.77	0.77	-	11,883,105
Apr 17, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	2,852,651
Apr 16, 2026	0.78	0.78	0.76	0.78	0.78	-	6,573,521
Apr 15, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	3,051,879
Apr 14, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	12,831,739
Apr 13, 2026	0.74	0.78	0.73	0.76	0.76	2.70%	9,566,089
Apr 10, 2026	0.75	0.76	0.74	0.74	0.74	-	3,816,656
Apr 9, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	2,614,000
Apr 8, 2026	0.71	0.75	0.71	0.75	0.75	5.63%	14,588,000
Apr 2, 2026	0.71	0.71	0.70	0.71	0.71	-	2,994,936
Apr 1, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	10,472,000
Mar 31, 2026	0.70	0.72	0.69	0.70	0.70	-	7,842,000
Mar 30, 2026	0.69	0.71	0.68	0.70	0.70	-	8,102,000
Mar 27, 2026	0.70	0.71	0.69	0.70	0.70	-	14,476,700
Mar 26, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	17,540,000
Mar 25, 2026	0.75	0.77	0.72	0.72	0.72	-4.00%	22,141,900
Mar 24, 2026	0.76	0.76	0.74	0.75	0.75	1.35%	5,528,000
Mar 23, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	27,101,810
Mar 20, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	25,377,590
Mar 19, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	10,000,360
Mar 18, 2026	0.82	0.82	0.80	0.82	0.82	-	5,937,638
Mar 17, 2026	0.82	0.83	0.81	0.82	0.82	-	3,555,378
Mar 16, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	8,133,705
Mar 13, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	7,114,000
Mar 12, 2026	0.82	0.83	0.81	0.82	0.82	-	4,562,000
Mar 11, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	4,094,000
Mar 10, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	5,210,000
Mar 9, 2026	0.82	0.82	0.80	0.82	0.82	-1.20%	5,956,000
Mar 6, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	10,145,368
Mar 5, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	3,044,000
Mar 4, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	9,012,000
Mar 3, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	10,864,000
Mar 2, 2026	0.83	0.84	0.81	0.83	0.83	-1.19%	15,690,000
Feb 27, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	5,570,000
Feb 26, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	13,128,000
Feb 25, 2026	0.85	0.88	0.85	0.87	0.87	1.16%	11,311,640
Feb 24, 2026	0.87	0.87	0.85	0.86	0.86	-2.27%	6,485,098
Feb 23, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	4,457,512
Feb 20, 2026	0.87	0.87	0.86	0.87	0.87	-	914,764
Feb 16, 2026	0.86	0.87	0.85	0.87	0.87	-	1,604,000
Feb 13, 2026	0.87	0.88	0.86	0.87	0.87	-1.14%	3,120,621
Feb 12, 2026	0.88	0.89	0.87	0.88	0.88	-	4,270,000
Feb 11, 2026	0.88	0.88	0.87	0.88	0.88	-	5,940,283
Feb 10, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	1,566,000
Feb 9, 2026	0.88	0.90	0.87	0.87	0.87	-	6,106,163
Feb 6, 2026	0.87	0.87	0.86	0.87	0.87	-	3,588,678
Feb 5, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	5,254,991
Feb 4, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	7,182,000
Feb 3, 2026	0.86	0.87	0.84	0.86	0.86	1.18%	7,689,056
Feb 2, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	8,588,000
Jan 30, 2026	0.90	0.91	0.86	0.87	0.87	-3.33%	15,745,950
Jan 29, 2026	0.86	0.92	0.86	0.90	0.90	4.65%	65,952,000
Jan 28, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	9,728,530
Jan 27, 2026	0.84	0.84	0.82	0.84	0.84	-	6,986,000
Jan 26, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	4,866,000
Jan 23, 2026	0.83	0.84	0.82	0.83	0.83	-	8,635,270
Jan 22, 2026	0.83	0.84	0.82	0.83	0.83	-	4,266,693
Jan 21, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	4,694,000
Jan 20, 2026	0.84	0.85	0.83	0.84	0.84	-	5,619,432
Jan 19, 2026	0.83	0.86	0.83	0.84	0.84	-	5,622,549
Jan 16, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	10,736,430
Jan 15, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	15,358,000
Jan 14, 2026	0.85	0.86	0.84	0.85	0.85	-	15,727,570
Jan 13, 2026	0.85	0.86	0.84	0.85	0.85	-	9,812,376
Jan 12, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	8,111,118
Jan 9, 2026	0.85	0.85	0.83	0.84	0.84	-	9,540,497
Jan 8, 2026	0.84	0.85	0.82	0.84	0.84	-	8,552,360
Jan 7, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	6,503,181
Jan 6, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	18,333,090
Jan 5, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	15,435,600
Jan 2, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	3,708,703
Dec 31, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	2,718,541
Dec 30, 2025	0.80	0.81	0.79	0.80	0.80	-	13,674,000
Dec 29, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	25,454,000
Dec 24, 2025	0.83	0.84	0.82	0.83	0.83	-	7,775,008
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-	6,216,000
Dec 22, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	11,842,790
Dec 19, 2025	0.83	0.84	0.82	0.82	0.82	-	8,637,868
Dec 18, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	10,298,290
Dec 17, 2025	0.84	0.84	0.82	0.83	0.83	-	10,956,740
Dec 16, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	21,066,300
Dec 15, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	11,578,000
Dec 12, 2025	0.86	0.88	0.86	0.86	0.86	-	13,906,640
Dec 11, 2025	0.87	0.88	0.85	0.86	0.86	-	18,807,660
Dec 10, 2025	0.86	0.89	0.85	0.86	0.86	-	25,430,000
Dec 9, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	21,190,000
Dec 8, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	10,530,030
Dec 5, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	6,645,037
Dec 4, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	12,822,658
Dec 3, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	10,198,310
Dec 2, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	9,650,729
Dec 1, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	7,064,000
Nov 28, 2025	0.90	0.90	0.87	0.89	0.89	-	24,970,000