5i5j Holding Group Co., Ltd. (SHE:000560)
China · Delayed Price · Currency is CNY 3.040
+0.020 (0.66%)
Sep 25, 2025, 12:45 PM CST
5i5j Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.93 | 3.10 | 2.92 | 2.99 | - | 1.36% | 68,007,194 |
| Sep 23, 2025 | 3.10 | 3.10 | 2.92 | 2.95 | 2.95 | -4.22% | 180,535,674 |
| Sep 22, 2025 | 3.07 | 3.10 | 2.99 | 3.08 | 3.08 | -0.65% | 122,839,834 |
| Sep 19, 2025 | 3.10 | 3.13 | 2.99 | 3.10 | 3.10 | 0.32% | 153,373,111 |
| Sep 18, 2025 | 3.20 | 3.21 | 3.05 | 3.09 | 3.09 | -3.44% | 133,915,640 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -1.54% | 114,903,909 |
| Sep 16, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 2.20% | 193,612,870 |
| Sep 15, 2025 | 3.15 | 3.19 | 3.07 | 3.18 | 3.18 | 0.63% | 147,166,141 |
| Sep 12, 2025 | 3.10 | 3.20 | 3.08 | 3.16 | 3.16 | 1.94% | 170,730,477 |
| Sep 11, 2025 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | -0.32% | 120,132,238 |
| Sep 10, 2025 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 0.97% | 155,029,490 |
| Sep 9, 2025 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 209,194,953 |
| Sep 8, 2025 | 3.00 | 3.04 | 2.99 | 3.01 | 3.01 | 1.35% | 108,408,689 |
| Sep 5, 2025 | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | 1.37% | 75,025,202 |
| Sep 4, 2025 | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 103,400,249 |
| Sep 3, 2025 | 3.03 | 3.04 | 2.93 | 2.94 | 2.94 | -2.33% | 107,905,496 |
| Sep 2, 2025 | 3.05 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 123,916,130 |
| Sep 1, 2025 | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | -0.33% | 100,052,694 |
| Aug 29, 2025 | 3.11 | 3.13 | 3.04 | 3.07 | 3.07 | - | 128,497,600 |
| Aug 28, 2025 | 3.08 | 3.12 | 2.99 | 3.07 | 3.07 | -0.32% | 134,652,714 |
| Aug 27, 2025 | 3.20 | 3.22 | 3.08 | 3.08 | 3.08 | -2.84% | 155,232,008 |
| Aug 26, 2025 | 3.13 | 3.22 | 3.11 | 3.17 | 3.17 | - | 200,798,908 |
| Aug 25, 2025 | 3.02 | 3.29 | 3.01 | 3.17 | 3.17 | 5.32% | 357,769,746 |
| Aug 22, 2025 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | -1.31% | 114,891,262 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 79,603,604 |
| Aug 20, 2025 | 3.04 | 3.13 | 3.02 | 3.08 | 3.08 | 0.65% | 146,542,822 |
| Aug 19, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | 2.00% | 193,098,423 |
| Aug 18, 2025 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 110,529,548 |
| Aug 15, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 1.01% | 101,425,093 |
| Aug 14, 2025 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -0.67% | 94,608,044 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | - | 65,761,784 |
| Aug 12, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 72,230,530 |
| Aug 11, 2025 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | 1.35% | 94,162,400 |
| Aug 8, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.67% | 53,206,656 |
| Aug 7, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 79,751,495 |
| Aug 6, 2025 | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | -0.34% | 67,685,296 |
| Aug 5, 2025 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 0.68% | 61,401,243 |
| Aug 4, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | -0.34% | 58,723,736 |
| Aug 1, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 85,420,766 |
| Jul 31, 2025 | 3.09 | 3.10 | 2.97 | 2.98 | 2.98 | -4.18% | 205,521,954 |
| Jul 30, 2025 | 3.18 | 3.22 | 3.10 | 3.11 | 3.11 | -3.12% | 199,986,386 |
| Jul 29, 2025 | 3.13 | 3.23 | 3.11 | 3.21 | 3.21 | 2.56% | 248,281,358 |
| Jul 28, 2025 | 3.12 | 3.16 | 3.07 | 3.13 | 3.13 | 0.32% | 114,982,732 |
| Jul 25, 2025 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | -0.32% | 127,253,900 |
| Jul 24, 2025 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | 0.97% | 132,884,345 |
| Jul 23, 2025 | 3.09 | 3.18 | 3.08 | 3.10 | 3.10 | 0.32% | 166,250,681 |
| Jul 22, 2025 | 3.17 | 3.18 | 3.06 | 3.09 | 3.09 | 1.98% | 176,222,313 |
| Jul 21, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 74,142,094 |
| Jul 18, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | -0.66% | 80,066,581 |
| Jul 17, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 80,057,264 |