Skip to main content
logo
5i5j Holding Group Co., Ltd. (SHE:000560)
China flag China · Delayed Price · Currency is CNY
2.590
-0.090 (-3.36%)
Sep 15, 2026, 3:04 PM CST

5i5j Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262.652.702.582.592.59-3.36%221,554,440
Sep 14, 20262.692.722.612.682.68-2.19%257,470,100
Sep 11, 20262.872.912.692.742.74-6.48%412,281,500
Sep 10, 20263.073.112.892.932.93-6.09%456,524,914
Sep 9, 20263.313.373.103.123.12-9.30%665,191,815
Sep 8, 20263.353.443.233.443.449.90%647,820,881
Sep 7, 20263.113.373.003.133.13-0.63%782,489,804
Sep 4, 20262.883.152.883.153.1510.14%780,732,593
Sep 3, 20263.003.112.862.862.86-10.06%562,783,842
Sep 2, 20263.093.332.873.183.18-0.31%845,367,730
Sep 1, 20263.053.192.983.193.1910.00%868,611,740
Aug 31, 20262.902.902.902.902.909.85%64,034,000
Aug 28, 20262.492.642.492.642.6410.00%248,703,800
Aug 27, 20262.392.432.362.402.40-161,254,400
Aug 26, 20262.392.472.342.402.400.42%266,396,135
Aug 25, 20262.152.392.152.392.3910.14%284,944,041
Aug 24, 20262.222.252.162.172.17-2.69%146,752,285
Aug 21, 20262.332.352.192.232.23-4.29%248,577,033
Aug 20, 20262.322.482.282.332.33-2.10%472,410,700
Aug 19, 20262.222.382.222.382.3810.19%428,644,412
Aug 18, 20262.162.202.142.162.16-0.46%52,978,549
Aug 17, 20262.142.182.102.172.170.46%69,150,033
Aug 14, 20262.242.252.152.162.16-4.00%122,453,199
Aug 13, 20262.322.332.242.252.25-3.85%141,398,274
Aug 12, 20262.202.362.202.342.345.41%195,102,518
Aug 11, 20262.222.262.202.222.22-0.89%103,177,814
Aug 10, 20262.262.352.222.242.242.75%155,484,096
Aug 7, 20262.212.212.132.182.18-2.24%106,724,220
Aug 6, 20262.222.262.192.232.23-111,371,700
Aug 5, 20262.202.232.172.232.230.90%75,999,433
Aug 4, 20262.252.272.192.212.21-2.21%80,984,764
Aug 3, 20262.242.272.222.262.260.44%81,947,093
Jul 31, 20262.222.262.202.252.251.35%61,130,653
Jul 30, 20262.222.282.192.222.22-0.89%70,606,016
Jul 29, 20262.192.262.182.242.242.28%72,899,832
Jul 28, 20262.162.212.152.192.191.39%66,166,807
Jul 27, 20262.082.182.072.162.163.35%76,206,220
Jul 24, 20262.162.202.082.092.09-4.13%63,785,124
Jul 23, 20262.142.192.102.182.181.40%68,775,015
Jul 22, 20262.102.162.072.152.151.42%81,499,660
Jul 21, 20262.122.132.062.122.12-0.47%76,608,561
Jul 20, 20262.122.182.102.132.130.47%83,941,823
Jul 17, 20262.192.252.112.122.12-4.07%98,452,403
Jul 16, 20262.092.272.072.212.215.74%152,887,406
Jul 15, 20262.022.122.012.092.092.96%93,013,000
Jul 14, 20261.992.031.972.032.031.50%51,549,097
Jul 13, 20262.062.081.982.002.00-3.38%67,283,697
Jul 10, 20261.992.111.962.072.073.50%100,225,250
Jul 9, 20261.992.031.952.002.00-0.50%58,766,197
Jul 8, 20262.002.031.952.012.01-53,233,500