Shenzhen - Delayed Quote CNY

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

7.17
0.00
(0.00%)
At close: May 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20257.177.217.167.177.177,979,001
May 29, 20257.237.257.157.177.179,945,600
May 28, 20257.117.267.097.237.2321,347,011
May 27, 20257.077.157.047.137.1310,480,784
May 26, 20257.017.097.007.087.087,698,864
May 23, 20257.077.087.007.017.0110,015,278
May 22, 20257.097.137.077.117.117,748,918
May 21, 20257.067.157.067.107.107,952,325
May 20, 20257.097.167.067.077.079,253,500
May 19, 20256.987.116.977.117.1115,429,827
May 16, 20257.037.156.966.986.9817,211,301
May 15, 20257.027.177.017.117.1124,920,120
May 14, 20256.947.026.907.027.0210,527,180
May 13, 20256.966.966.886.966.968,795,675
May 12, 20256.886.946.856.936.9310,147,600
May 9, 20256.856.906.836.856.8510,339,900
May 8, 20256.856.876.816.836.839,027,100
May 7, 20256.916.946.826.846.849,942,958
May 6, 20256.806.916.776.886.8815,348,388
Apr 30, 20256.806.866.726.776.779,183,700
Apr 29, 20256.796.886.786.836.837,573,963
Apr 28, 20256.826.886.786.826.8210,400,800
Apr 25, 20256.806.836.746.796.796,076,301
Apr 24, 20256.736.826.726.806.8011,468,443
Apr 23, 20256.726.756.696.736.736,380,800
Apr 22, 20256.686.726.676.696.695,691,200
Apr 21, 20256.676.716.646.686.687,165,372
Apr 18, 20256.696.716.646.676.676,197,600
Apr 17, 20256.706.736.686.696.697,319,800
Apr 16, 20256.606.756.596.746.7414,844,210
Apr 15, 20256.666.666.576.596.597,712,300
Apr 14, 20256.626.686.616.656.659,837,400
Apr 11, 20256.586.656.556.616.6113,451,250
Apr 10, 20256.566.596.486.526.5213,030,467
Apr 9, 20256.326.566.236.516.5116,668,304
Apr 8, 20256.226.436.226.396.3919,658,933
Apr 7, 20256.686.736.166.206.2030,702,130
Apr 3, 20256.746.856.736.846.8415,052,601
Apr 2, 20256.766.776.716.766.765,884,400
Apr 1, 20256.686.786.666.766.7610,742,095
Mar 31, 20256.696.756.656.666.669,986,300
Mar 28, 20256.796.806.706.736.737,198,830
Mar 27, 20256.796.826.766.786.785,588,300
Mar 26, 20256.796.816.766.796.799,182,305
Mar 25, 20256.726.806.696.796.7912,054,200
Mar 24, 20256.726.756.666.716.7112,707,220
Mar 21, 20256.756.796.706.726.729,785,600
Mar 20, 20256.766.806.756.776.777,586,300
Mar 19, 20256.786.816.756.776.775,907,200
Mar 18, 20256.766.806.746.786.789,131,721
Mar 17, 20256.796.796.746.776.7711,325,017
Mar 14, 20256.706.776.706.766.769,578,764
Mar 13, 20256.736.756.676.716.716,507,701
Mar 12, 20256.716.766.696.746.749,889,082
Mar 11, 20256.646.706.616.696.698,676,777
Mar 10, 20256.726.746.626.656.6512,703,126
Mar 7, 20256.736.766.716.726.725,822,400
Mar 6, 20256.776.776.716.756.758,778,369
Mar 5, 20256.726.796.706.736.738,330,499
Mar 4, 20256.716.736.686.716.715,330,955
Mar 3, 20256.746.776.696.706.7011,591,526
Feb 28, 20256.746.806.736.756.759,156,720
Feb 27, 20256.766.796.736.786.788,266,201
Feb 26, 20256.736.766.706.736.737,643,334
Feb 25, 20256.776.776.706.716.718,181,470
Feb 24, 20256.736.816.736.776.7711,018,428
Feb 21, 20256.716.746.686.746.747,941,903
Feb 20, 20256.766.766.706.726.726,407,101
Feb 19, 20256.726.786.726.746.747,422,744
Feb 18, 20256.766.796.706.746.748,709,800
Feb 17, 20256.806.826.746.776.7711,750,210
Feb 14, 20256.896.896.796.816.8112,425,602
Feb 13, 20256.876.976.866.886.8810,079,726
Feb 12, 20256.856.896.836.886.8811,015,500
Feb 11, 20256.866.876.836.866.868,937,900
Feb 10, 20256.846.876.816.846.8410,852,568
Feb 7, 20256.836.896.796.836.8318,707,846
Feb 6, 20256.886.916.796.826.8219,223,900
Feb 5, 20257.087.096.876.896.8916,755,745
Jan 27, 20257.007.116.997.077.0710,170,002
Jan 24, 20257.027.066.977.007.009,857,710
Jan 23, 20257.037.147.017.027.0213,656,271
Jan 22, 20256.887.046.787.027.0217,836,799
Jan 21, 20257.047.056.866.886.8816,156,200
Jan 20, 20256.967.086.917.057.0518,763,193
Jan 17, 20256.826.986.806.956.9512,012,623
Jan 16, 20256.916.926.806.816.8110,724,522
Jan 15, 20256.866.886.796.876.8710,319,349
Jan 14, 20256.566.896.556.846.8415,053,400
Jan 13, 20256.596.626.536.576.578,652,800
Jan 10, 20256.606.696.596.606.608,887,700
Jan 9, 20256.666.666.576.606.608,896,593
Jan 8, 20256.686.696.576.676.679,202,493
Jan 7, 20256.726.736.616.666.669,810,000
Jan 6, 20256.706.746.666.716.719,555,500
Jan 3, 20256.756.816.686.706.7013,259,510
Jan 2, 20256.906.956.716.746.7416,280,979
Dec 31, 20247.017.036.896.896.8912,286,600
Dec 30, 20247.087.096.987.027.0210,104,033
Dec 27, 20246.957.096.937.077.0715,447,601
Dec 26, 20247.007.026.946.946.949,093,641
Dec 25, 20247.047.056.957.017.018,587,612
Dec 24, 20246.937.056.907.037.0311,814,402
Dec 23, 20246.916.966.906.906.909,556,931
Dec 20, 20246.936.976.896.906.907,445,111
Dec 19, 20246.956.976.866.966.9610,059,200
Dec 18, 20247.017.066.976.986.989,762,000
Dec 17, 20247.047.066.956.996.9913,249,200
Dec 16, 20246.987.096.987.017.0114,424,700
Dec 13, 20247.177.196.987.017.0132,134,866
Dec 12, 20247.177.217.137.197.1913,452,900
Dec 11, 20247.147.227.137.167.1611,293,753
Dec 10, 20247.297.307.137.157.1515,972,101
Dec 9, 20247.217.237.127.167.168,878,941
Dec 6, 20247.117.217.117.197.199,392,990
Dec 5, 20247.087.147.077.127.126,511,600
Dec 4, 20247.137.177.087.097.097,593,820
Dec 3, 20247.197.207.107.187.189,702,801
Dec 2, 20247.087.227.077.197.1917,031,137
Nov 29, 20247.057.097.027.057.0511,255,801
Nov 28, 20246.977.056.957.047.0411,742,568
Nov 27, 20246.886.976.816.976.978,424,337
Nov 26, 20246.866.986.866.906.9010,054,024
Nov 25, 20246.886.986.816.866.8610,975,025
Nov 22, 20247.047.076.856.866.8611,810,036
Nov 21, 20247.077.087.037.057.056,536,405
Nov 20, 20247.067.097.037.087.0810,849,441
Nov 19, 20247.107.116.997.077.079,875,900
Nov 18, 20247.047.167.017.087.0814,445,800
Nov 15, 20247.057.117.007.007.0010,348,900
Nov 14, 20247.177.187.047.057.0511,345,960
Nov 13, 20247.177.217.117.157.158,117,221
Nov 12, 20247.207.287.147.187.1813,369,481
Nov 11, 20247.247.257.117.207.2018,192,356
Nov 8, 20247.367.427.247.287.2823,854,419
Nov 7, 20247.207.377.167.347.3418,031,643
Nov 6, 20247.367.407.207.237.2322,337,101
Nov 5, 20247.157.427.127.367.3641,330,362
Nov 4, 20246.987.156.987.147.1427,501,778
Nov 1, 20246.927.026.886.986.9822,833,734
Oct 31, 20246.936.996.926.956.9512,789,548
Oct 30, 20246.906.986.896.966.9610,622,052
Oct 29, 20247.027.036.916.916.9115,803,204
Oct 28, 20246.987.036.957.037.0318,173,601
Oct 25, 20247.007.076.956.986.9817,899,441
Oct 24, 20246.957.006.926.976.978,914,100
Oct 23, 20247.007.086.956.996.9916,153,856
Oct 22, 20246.856.976.846.956.9516,014,642
Oct 21, 20246.816.926.776.846.8417,463,288
Oct 18, 20246.716.876.676.806.8020,236,863
Oct 17, 20246.836.836.716.716.7111,287,570
Oct 16, 20246.716.856.696.816.8112,579,843
Oct 15, 20246.856.896.766.766.7612,250,271
Oct 14, 20246.856.896.786.886.8815,618,134
Oct 11, 20246.956.996.776.796.7918,899,541
Oct 10, 20246.937.076.876.956.9528,580,619
Oct 9, 20247.167.176.836.946.9442,266,127
Oct 8, 20247.727.786.867.177.1774,878,382
Sep 30, 20246.757.156.687.097.0958,533,111
Sep 27, 20246.396.686.386.596.5931,356,917
Sep 26, 20246.156.336.136.336.3318,754,200
Sep 25, 20246.206.276.156.166.1616,793,024
Sep 24, 20245.996.155.996.146.1412,867,801
Sep 23, 20246.006.025.985.985.984,852,500
Sep 20, 20245.996.005.945.995.994,841,600
Sep 19, 20245.936.035.935.995.997,461,800
Sep 18, 20245.975.975.865.925.924,958,097
Sep 13, 20245.986.005.945.955.953,544,000
Sep 12, 20245.966.005.955.985.984,930,400
Sep 11, 20246.006.005.935.955.956,075,047
Sep 10, 20246.066.075.956.016.017,467,447
Sep 9, 20246.106.106.026.046.045,529,800
Sep 6, 20246.136.156.106.106.103,896,900
Sep 5, 20246.136.146.106.136.134,309,700
Sep 4, 20246.116.166.106.136.135,783,300
Sep 3, 20246.096.166.096.136.135,557,032
Sep 2, 20246.116.146.066.086.0810,576,290
Aug 30, 20246.066.176.046.146.1411,418,502
Aug 29, 20246.026.076.006.066.066,220,400
Aug 28, 20246.066.096.016.036.039,883,500
Aug 27, 20246.146.166.066.076.077,057,901
Aug 26, 20246.126.176.106.156.156,525,256
Aug 23, 20246.106.156.086.136.137,751,626
Aug 22, 20246.166.186.096.106.109,808,900
Aug 21, 20246.266.276.156.166.1611,319,500
Aug 20, 20246.396.396.236.276.2715,952,858
Aug 19, 20246.386.426.356.386.3810,888,552
Aug 16, 20246.516.526.366.396.3923,604,500
Aug 15, 20246.486.556.476.526.525,922,317
Aug 14, 20246.516.546.486.486.487,261,700
Aug 13, 20246.486.536.456.516.515,369,300
Aug 12, 20246.506.546.466.486.486,178,400
Aug 9, 20246.596.596.526.536.536,858,300
Aug 8, 20246.536.616.526.566.568,224,086
Aug 7, 20246.586.606.536.556.557,186,500
Aug 6, 20246.636.686.536.596.599,798,600
Aug 5, 20246.656.756.606.626.6215,515,600
Aug 2, 20246.636.696.596.626.6211,646,368
Aug 1, 20246.566.776.536.656.6516,797,354
Jul 31, 20246.416.606.416.566.5612,658,793
Jul 30, 20246.396.436.386.426.424,837,293
Jul 29, 20246.436.456.396.416.417,457,600
Jul 26, 20246.506.516.406.446.4410,859,100
Jul 25, 20246.476.536.456.486.486,543,100
Jul 24, 20246.486.516.466.466.466,582,700
Jul 23, 20246.576.606.486.486.487,703,390
Jul 22, 20246.626.636.546.576.575,627,200
Jul 19, 20246.586.636.576.636.638,647,884
Jul 18, 20246.546.616.506.596.597,508,145
Jul 17, 20246.566.616.536.576.577,642,700
Jul 16, 20246.626.626.546.586.586,629,800
Jul 15, 20246.596.656.556.616.617,870,794
Jul 12, 20246.616.696.536.646.6415,293,357
Jul 11, 20246.506.636.496.616.6115,161,525
Jul 10, 20246.486.506.426.456.457,758,582
Jul 9, 20246.366.526.336.506.5015,832,330
Jul 8, 20246.396.436.316.336.3310,001,448
Jul 5, 20246.386.436.366.416.416,566,164
Jul 4, 20246.546.546.396.396.3912,491,458
Jul 3, 20246.536.616.506.556.5510,827,486
Jul 2, 20246.496.556.476.516.5110,789,123
Jul 1, 20246.436.536.426.526.5216,369,800
Jun 28, 2024 0.1 Dividend
Jun 28, 20246.366.456.336.396.3910,664,500
Jun 27, 20246.446.476.396.426.327,337,900
Jun 26, 20246.406.486.366.466.368,740,201
Jun 25, 20246.366.476.366.426.328,567,500
Jun 24, 20246.486.506.366.386.2811,871,568
Jun 21, 20246.496.566.486.506.408,061,800
Jun 20, 20246.566.586.496.506.4011,135,945
Jun 19, 20246.636.656.556.576.4712,659,590
Jun 18, 20246.616.686.596.636.5316,638,795
Jun 17, 20246.766.786.536.626.5226,689,051
Jun 14, 20246.666.856.666.786.6725,432,015
Jun 13, 20246.746.766.666.686.5816,004,326
Jun 12, 20246.756.796.736.746.649,493,200
Jun 11, 20246.846.856.716.766.6511,835,199
Jun 7, 20246.766.856.716.846.7310,720,247
Jun 6, 20246.866.886.706.746.6418,017,160
Jun 5, 20246.936.986.836.856.7411,249,001
Jun 4, 20246.766.966.766.956.8417,200,260
Jun 3, 20246.836.886.756.816.7019,185,625
May 31, 20246.886.946.856.876.7610,695,953
May 30, 20246.936.986.866.896.7816,381,600

Related Tickers

600004.SS BAIYUN AIRPORT
9.55
-1.24%
 
005430.KS Korea Airport Service Co.,Ltd.
53,200.00
-0.19%
 
600009.SS SH AIRPORT
32.36
-0.52%
 
600897.SS Xiamen International Airport Co.,Ltd
14.71
+0.14%
 
AOT-R.BK Airports of Thailand Public Company Limited
33.25
-0.75%
 
AOT.BK Airports of Thailand Public Company Limited
33.25
-0.75%
 
AIA.AX Auckland International Airport Limited
6.96
-0.57%
 
0694.HK BEIJING AIRPORT
2.790
+0.36%
 
ADP.PA Aeroports de Paris SA
117.30
-0.68%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
99.27
+0.01%