Shenzhen Airport Co., Ltd. Class A 000089
SZSE · China · Transportation
CNY 6.69+0.10 (+1.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.69 | +1.52% | CNY 6.61 | CNY 6.72 | CNY 6.57 | 16.94M |
| 2026-09-29 | CNY 6.59 | +0.46% | CNY 6.54 | CNY 6.62 | CNY 6.52 | 12.64M |
| 2026-09-28 | CNY 6.56 | +0.92% | CNY 6.50 | CNY 6.58 | CNY 6.46 | 14.15M |
| 2026-09-24 | CNY 6.50 | -0.91% | CNY 6.55 | CNY 6.57 | CNY 6.45 |
| 11.20M |
| 2026-09-23 | CNY 6.56 | -0.30% | CNY 6.58 | CNY 6.64 | CNY 6.56 | 9.17M |
| 2026-09-22 | CNY 6.58 | -1.05% | CNY 6.63 | CNY 6.66 | CNY 6.57 | 12.94M |
| 2026-09-21 | CNY 6.65 | +2.94% | CNY 6.49 | CNY 6.66 | CNY 6.43 | 22.83M |
| 2026-09-18 | CNY 6.46 | 0.00% | CNY 6.47 | CNY 6.51 | CNY 6.45 | 10.64M |
| 2026-09-17 | CNY 6.46 | -0.31% | CNY 6.47 | CNY 6.50 | CNY 6.45 | 8.60M |
| 2026-09-16 | CNY 6.48 | +0.15% | CNY 6.47 | CNY 6.50 | CNY 6.42 | 8.47M |
| 2026-09-15 | CNY 6.47 | -0.92% | CNY 6.54 | CNY 6.54 | CNY 6.46 | 5.83M |
| 2026-09-14 | CNY 6.53 | +0.15% | CNY 6.50 | CNY 6.56 | CNY 6.45 | 10.58M |
| 2026-09-11 | CNY 6.52 | -1.95% | CNY 6.64 | CNY 6.68 | CNY 6.50 | 14.61M |
| 2026-09-10 | CNY 6.65 | 0.00% | CNY 6.64 | CNY 6.69 | CNY 6.62 | 10.92M |
| 2026-09-09 | CNY 6.65 | 0.00% | CNY 6.65 | CNY 6.69 | CNY 6.58 | 12.56M |
| 2026-09-08 | CNY 6.65 | +0.30% | CNY 6.63 | CNY 6.67 | CNY 6.59 | 15.90M |
| 2026-09-07 | CNY 6.63 | -0.15% | CNY 6.62 | CNY 6.69 | CNY 6.58 | 20.14M |
| 2026-09-04 | CNY 6.64 | +0.91% | CNY 6.57 | CNY 6.65 | CNY 6.56 | 12.88M |
| 2026-09-03 | CNY 6.58 | +0.77% | CNY 6.55 | CNY 6.64 | CNY 6.55 | 13.78M |
| 2026-09-02 | CNY 6.53 | -1.80% | CNY 6.63 | CNY 6.67 | CNY 6.52 | 11.50M |
| 2026-09-01 | CNY 6.65 | +1.84% | CNY 6.56 | CNY 6.66 | CNY 6.52 | 19.28M |
| 2026-08-31 | CNY 6.53 | -0.46% | CNY 6.56 | CNY 6.59 | CNY 6.50 | 14.30M |
| 2026-08-28 | CNY 6.56 | +1.08% | CNY 6.47 | CNY 6.59 | CNY 6.44 | 16.13M |
| 2026-08-27 | CNY 6.49 | -1.07% | CNY 6.55 | CNY 6.55 | CNY 6.41 | 17.39M |
| 2026-08-26 | CNY 6.56 | -0.46% | CNY 6.59 | CNY 6.65 | CNY 6.55 | 14.45M |
| 2026-08-25 | CNY 6.59 | +1.23% | CNY 6.52 | CNY 6.65 | CNY 6.49 | 21.36M |
| 2026-08-24 | CNY 6.51 | +1.88% | CNY 6.41 | CNY 6.54 | CNY 6.40 | 21.29M |
| 2026-08-21 | CNY 6.39 | -1.24% | CNY 6.47 | CNY 6.49 | CNY 6.37 | 14.46M |
| 2026-08-20 | CNY 6.47 | +0.62% | CNY 6.44 | CNY 6.53 | CNY 6.38 | 18.65M |
| 2026-08-19 | CNY 6.43 | -0.46% | CNY 6.46 | CNY 6.52 | CNY 6.40 | 15.75M |
| 2026-08-18 | CNY 6.46 | -0.46% | CNY 6.49 | CNY 6.52 | CNY 6.45 | 10.34M |
| 2026-08-17 | CNY 6.49 | +0.15% | CNY 6.49 | CNY 6.52 | CNY 6.43 | 9.10M |
| 2026-08-14 | CNY 6.48 | -0.46% | CNY 6.53 | CNY 6.54 | CNY 6.48 | 9.73M |
| 2026-08-13 | CNY 6.51 | -0.76% | CNY 6.54 | CNY 6.56 | CNY 6.50 | 10.36M |
| 2026-08-12 | CNY 6.56 | +0.31% | CNY 6.55 | CNY 6.60 | CNY 6.49 | 9.24M |
| 2026-08-11 | CNY 6.54 | -0.30% | CNY 6.58 | CNY 6.61 | CNY 6.51 | 10.67M |
| 2026-08-10 | CNY 6.56 | +1.08% | CNY 6.50 | CNY 6.61 | CNY 6.46 | 18.04M |
| 2026-08-07 | CNY 6.49 | -1.52% | CNY 6.60 | CNY 6.62 | CNY 6.42 | 21.43M |
| 2026-08-06 | CNY 6.59 | -0.45% | CNY 6.63 | CNY 6.68 | CNY 6.55 | 14.12M |
| 2026-08-05 | CNY 6.62 | -0.90% | CNY 6.68 | CNY 6.74 | CNY 6.61 | 14.11M |
| 2026-08-04 | CNY 6.68 | -2.20% | CNY 6.86 | CNY 6.88 | CNY 6.66 | 16.37M |
| 2026-08-03 | CNY 6.83 | +0.89% | CNY 6.73 | CNY 6.88 | CNY 6.71 | 15.70M |
| 2026-07-31 | CNY 6.77 | 0.00% | CNY 6.74 | CNY 6.79 | CNY 6.67 | 14.99M |
| 2026-07-30 | CNY 6.77 | +1.96% | CNY 6.64 | CNY 6.79 | CNY 6.63 | 16.85M |
| 2026-07-29 | CNY 6.64 | +2.31% | CNY 6.49 | CNY 6.68 | CNY 6.49 | 14.92M |
| 2026-07-28 | CNY 6.49 | -0.15% | CNY 6.48 | CNY 6.51 | CNY 6.44 | 13.24M |
| 2026-07-27 | CNY 6.50 | -0.61% | CNY 6.54 | CNY 6.61 | CNY 6.48 | 18.95M |
| 2026-07-24 | CNY 6.54 | -1.51% | CNY 6.65 | CNY 6.69 | CNY 6.51 | 10.83M |
| 2026-07-23 | CNY 6.64 | -0.15% | CNY 6.63 | CNY 6.68 | CNY 6.58 | 10.51M |
| 2026-07-22 | CNY 6.65 | -0.15% | CNY 6.64 | CNY 6.67 | CNY 6.53 | 19.76M |
| 2026-07-21 | CNY 6.66 | -0.30% | CNY 6.68 | CNY 6.81 | CNY 6.64 | 30.70M |
| 2026-07-20 | CNY 6.68 | +1.37% | CNY 6.56 | CNY 6.75 | CNY 6.56 | 28.61M |
| 2026-07-17 | CNY 6.59 | -0.60% | CNY 6.61 | CNY 6.82 | CNY 6.59 | 30.86M |
| 2026-07-16 | CNY 6.63 | +0.91% | CNY 6.59 | CNY 6.67 | CNY 6.51 | 19.63M |
| 2026-07-15 | CNY 6.57 | +3.46% | CNY 6.45 | CNY 6.58 | CNY 6.36 | 23.14M |
| 2026-07-14 | CNY 6.35 | +1.28% | CNY 6.24 | CNY 6.39 | CNY 6.24 | 13.05M |
| 2026-07-13 | CNY 6.27 | +0.64% | CNY 6.19 | CNY 6.33 | CNY 6.19 | 12.32M |
| 2026-07-10 | CNY 6.23 | -0.48% | CNY 6.26 | CNY 6.28 | CNY 6.17 | 9.89M |
| 2026-07-09 | CNY 6.26 | -1.26% | CNY 6.31 | CNY 6.34 | CNY 6.24 | 11.03M |
| 2026-07-08 | CNY 6.34 | +0.16% | CNY 6.32 | CNY 6.44 | CNY 6.26 | 8.84M |
| 2026-07-07 | CNY 6.33 | -2.31% | CNY 6.48 | CNY 6.48 | CNY 6.31 | 9.08M |
| 2026-07-06 | CNY 6.48 | +1.89% | CNY 6.38 | CNY 6.50 | CNY 6.31 | 11.82M |
| 2026-07-03 | CNY 6.36 | +1.60% | CNY 6.24 | CNY 6.39 | CNY 6.23 | 12.91M |
| 2026-07-02 | CNY 6.26 | +0.64% | CNY 6.23 | CNY 6.31 | CNY 6.18 | 11.51M |
| 2026-07-01 | CNY 6.22 | +3.15% | CNY 6.04 | CNY 6.24 | CNY 6.01 | 13.98M |
| 2026-06-30 | CNY 6.03 | -1.79% | CNY 6.13 | CNY 6.16 | CNY 6.00 | 11.07M |
| 2026-06-29 | CNY 6.14 | +0.16% | CNY 6.13 | CNY 6.20 | CNY 5.95 | 13.60M |
| 2026-06-26 | CNY 6.13 | -2.85% | CNY 6.18 | CNY 6.19 | CNY 6.06 | 12.21M |
| 2026-06-25 | CNY 6.31 | +1.77% | CNY 6.19 | CNY 6.36 | CNY 6.19 | 13.65M |
| 2026-06-24 | CNY 6.20 | -0.80% | CNY 6.29 | CNY 6.31 | CNY 6.18 | 8.89M |
| 2026-06-23 | CNY 6.25 | +0.16% | CNY 6.25 | CNY 6.36 | CNY 6.22 | 11.24M |
| 2026-06-22 | CNY 6.24 | +0.81% | CNY 6.18 | CNY 6.24 | CNY 6.08 | 13.17M |
| 2026-06-18 | CNY 6.19 | -3.13% | CNY 6.36 | CNY 6.39 | CNY 6.18 | 14.80M |
| 2026-06-17 | CNY 6.39 | -0.78% | CNY 6.48 | CNY 6.48 | CNY 6.36 | 9.31M |
| 2026-06-16 | CNY 6.44 | -1.23% | CNY 6.51 | CNY 6.52 | CNY 6.41 | 8.32M |
| 2026-06-15 | CNY 6.52 | 0.00% | CNY 6.56 | CNY 6.64 | CNY 6.48 | 12.78M |
| 2026-06-12 | CNY 6.52 | +3.00% | CNY 6.37 | CNY 6.52 | CNY 6.35 | 10.94M |
| 2026-06-11 | CNY 6.33 | -1.25% | CNY 6.39 | CNY 6.41 | CNY 6.30 | 9.30M |
| 2026-06-10 | CNY 6.41 | +0.16% | CNY 6.38 | CNY 6.44 | CNY 6.33 | 8.94M |
| 2026-06-09 | CNY 6.40 | -0.78% | CNY 6.46 | CNY 6.47 | CNY 6.36 | 8.86M |
| 2026-06-08 | CNY 6.45 | -1.98% | CNY 6.56 | CNY 6.58 | CNY 6.39 | 12.63M |
| 2026-06-05 | CNY 6.58 | +0.77% | CNY 6.53 | CNY 6.65 | CNY 6.53 | 7.63M |
| 2026-06-04 | CNY 6.53 | -1.36% | CNY 6.63 | CNY 6.67 | CNY 6.50 | 12.73M |
| 2026-06-03 | CNY 6.62 | -2.93% | CNY 6.77 | CNY 6.80 | CNY 6.61 | 16.68M |
| 2026-06-02 | CNY 6.82 | -0.58% | CNY 6.83 | CNY 6.91 | CNY 6.81 | 9.37M |
| 2026-06-01 | CNY 6.86 | +0.88% | CNY 6.78 | CNY 6.87 | CNY 6.64 | 10.87M |
| 2026-05-29 | CNY 6.80 | +1.80% | CNY 6.69 | CNY 6.83 | CNY 6.67 | 13.44M |
| 2026-05-28 | CNY 6.68 | -1.18% | CNY 6.78 | CNY 6.79 | CNY 6.67 | 8.35M |
| 2026-05-27 | CNY 6.76 | -0.88% | CNY 6.80 | CNY 6.84 | CNY 6.72 | 7.24M |
| 2026-05-26 | CNY 6.82 | +0.59% | CNY 6.76 | CNY 6.83 | CNY 6.74 | 8.19M |