5i5j Holding Group Co., Ltd. (SHE:000560)
China · Delayed Price · Currency is CNY 2.940
-0.020 (-0.68%)
Oct 28, 2026, 3:04 PM CST
5i5j Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.81 | 2.99 | 2.81 | 2.94 | 2.94 | -0.68% | 273,938,087 |
| Oct 27, 2026 | 3.01 | 3.10 | 2.95 | 2.96 | 2.96 | -2.63% | 346,949,758 |
| Oct 26, 2026 | 2.86 | 3.13 | 2.79 | 3.04 | 3.04 | 6.67% | 498,561,885 |
| Oct 23, 2026 | 2.81 | 2.85 | 2.74 | 2.85 | 2.85 | -0.35% | 250,858,121 |
| Oct 22, 2026 | 3.04 | 3.06 | 2.85 | 2.86 | 2.86 | -5.92% | 227,338,113 |
| Oct 21, 2026 | 3.02 | 3.12 | 3.00 | 3.04 | 3.04 | 1.00% | 220,785,157 |
| Oct 20, 2026 | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | -1.31% | 217,138,366 |
| Oct 19, 2026 | 3.18 | 3.20 | 2.95 | 3.05 | 3.05 | -4.69% | 306,817,274 |
| Oct 16, 2026 | 3.16 | 3.40 | 3.10 | 3.20 | 3.20 | 3.56% | 527,449,067 |
| Oct 15, 2026 | 3.12 | 3.25 | 3.06 | 3.09 | 3.09 | -4.04% | 223,148,100 |
| Oct 14, 2026 | 3.36 | 3.38 | 3.20 | 3.22 | 3.22 | -2.72% | 269,475,669 |
| Oct 13, 2026 | 3.40 | 3.49 | 3.28 | 3.31 | 3.31 | -2.93% | 364,571,671 |
| Oct 12, 2026 | 3.57 | 3.61 | 3.33 | 3.41 | 3.41 | -7.34% | 427,339,100 |
| Oct 9, 2026 | 3.68 | 3.75 | 3.42 | 3.68 | 3.68 | 0.82% | 543,629,758 |
| Oct 8, 2026 | 3.51 | 3.89 | 3.51 | 3.65 | 3.65 | -1.35% | 614,408,082 |
| Sep 30, 2026 | 3.38 | 3.83 | 3.38 | 3.70 | 3.70 | -1.60% | 769,417,829 |
| Sep 29, 2026 | 3.79 | 3.95 | 3.56 | 3.76 | 3.76 | 1.35% | 805,681,978 |
| Sep 28, 2026 | 3.71 | 3.83 | 3.47 | 3.71 | 3.71 | 1.37% | 635,596,875 |
| Sep 24, 2026 | 3.87 | 4.10 | 3.59 | 3.66 | 3.66 | -5.18% | 774,995,200 |
| Sep 23, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 9.97% | 315,166,400 |
| Sep 22, 2026 | 3.30 | 3.51 | 3.22 | 3.51 | 3.51 | 10.03% | 408,158,149 |
| Sep 21, 2026 | 2.81 | 3.19 | 2.77 | 3.19 | 3.19 | 10.00% | 435,236,700 |
| Sep 18, 2026 | 2.74 | 3.05 | 2.71 | 2.90 | 2.90 | 2.84% | 441,438,696 |
| Sep 17, 2026 | 2.65 | 2.86 | 2.63 | 2.82 | 2.82 | 6.42% | 394,270,400 |
| Sep 16, 2026 | 2.60 | 2.67 | 2.56 | 2.65 | 2.65 | 2.32% | 193,839,890 |
| Sep 15, 2026 | 2.65 | 2.70 | 2.58 | 2.59 | 2.59 | -3.36% | 221,554,440 |
| Sep 14, 2026 | 2.69 | 2.72 | 2.61 | 2.68 | 2.68 | -2.19% | 257,470,100 |
| Sep 11, 2026 | 2.87 | 2.91 | 2.69 | 2.74 | 2.74 | -6.48% | 412,281,500 |
| Sep 10, 2026 | 3.07 | 3.11 | 2.89 | 2.93 | 2.93 | -6.09% | 456,524,914 |
| Sep 9, 2026 | 3.31 | 3.37 | 3.10 | 3.12 | 3.12 | -9.30% | 665,191,815 |
| Sep 8, 2026 | 3.35 | 3.44 | 3.23 | 3.44 | 3.44 | 9.90% | 647,820,881 |
| Sep 7, 2026 | 3.11 | 3.37 | 3.00 | 3.13 | 3.13 | -0.63% | 782,489,804 |
| Sep 4, 2026 | 2.88 | 3.15 | 2.88 | 3.15 | 3.15 | 10.14% | 780,732,593 |
| Sep 3, 2026 | 3.00 | 3.11 | 2.86 | 2.86 | 2.86 | -10.06% | 562,783,842 |
| Sep 2, 2026 | 3.09 | 3.33 | 2.87 | 3.18 | 3.18 | -0.31% | 845,367,730 |
| Sep 1, 2026 | 3.05 | 3.19 | 2.98 | 3.19 | 3.19 | 10.00% | 868,611,740 |
| Aug 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.85% | 64,034,000 |
| Aug 28, 2026 | 2.49 | 2.64 | 2.49 | 2.64 | 2.64 | 10.00% | 248,703,800 |
| Aug 27, 2026 | 2.39 | 2.43 | 2.36 | 2.40 | 2.40 | - | 161,254,400 |
| Aug 26, 2026 | 2.39 | 2.47 | 2.34 | 2.40 | 2.40 | 0.42% | 266,396,135 |
| Aug 25, 2026 | 2.15 | 2.39 | 2.15 | 2.39 | 2.39 | 10.14% | 284,944,041 |
| Aug 24, 2026 | 2.22 | 2.25 | 2.16 | 2.17 | 2.17 | -2.69% | 146,752,285 |
| Aug 21, 2026 | 2.33 | 2.35 | 2.19 | 2.23 | 2.23 | -4.29% | 248,577,033 |
| Aug 20, 2026 | 2.32 | 2.48 | 2.28 | 2.33 | 2.33 | -2.10% | 472,410,700 |
| Aug 19, 2026 | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | 10.19% | 428,644,412 |
| Aug 18, 2026 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | -0.46% | 52,978,549 |
| Aug 17, 2026 | 2.14 | 2.18 | 2.10 | 2.17 | 2.17 | 0.46% | 69,150,033 |
| Aug 14, 2026 | 2.24 | 2.25 | 2.15 | 2.16 | 2.16 | -4.00% | 122,453,199 |
| Aug 13, 2026 | 2.32 | 2.33 | 2.24 | 2.25 | 2.25 | -3.85% | 141,398,274 |
| Aug 12, 2026 | 2.20 | 2.36 | 2.20 | 2.34 | 2.34 | 5.41% | 195,102,518 |