Skip to main content
logo
5i5j Holding Group Co., Ltd. (SHE:000560)
China flag China · Delayed Price · Currency is CNY
2.250
+0.030 (1.35%)
Jul 31, 2026, 3:04 PM CST

5i5j Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20262.112.112.012.012.01-4.74%58,676,530
Jul 6, 20262.112.132.092.112.11-0.47%44,095,710
Jul 3, 20262.122.152.082.122.120.47%57,503,671
Jul 2, 20262.152.192.092.112.11-1.40%82,160,343
Jul 1, 20262.082.192.062.142.143.38%83,969,755
Jun 30, 20262.052.092.032.072.07-59,672,309
Jun 29, 20262.102.112.012.072.07-1.43%75,984,609
Jun 26, 20262.112.182.082.102.10-0.94%73,356,790
Jun 25, 20262.082.132.062.122.120.95%74,097,946
Jun 24, 20262.192.202.082.102.10-4.98%74,023,198
Jun 23, 20262.202.282.182.212.210.45%74,446,145
Jun 22, 20262.182.212.102.202.20-74,364,580
Jun 18, 20262.232.242.172.202.20-2.22%65,003,953
Jun 17, 20262.292.312.232.252.25-2.60%71,208,530
Jun 16, 20262.332.332.272.312.31-1.28%62,799,605
Jun 15, 20262.342.412.302.342.340.43%61,008,941
Jun 12, 20262.292.362.282.332.332.19%68,332,670
Jun 11, 20262.342.352.262.282.28-3.39%72,611,600
Jun 10, 20262.342.382.312.362.36-0.42%61,402,710
Jun 9, 20262.472.482.322.372.37-3.66%91,142,440
Jun 8, 20262.492.542.432.462.46-3.91%59,124,600
Jun 5, 20262.582.642.532.562.56-0.78%69,117,960
Jun 4, 20262.662.702.572.582.58-3.73%78,875,400
Jun 3, 20262.712.722.662.682.68-1.47%71,807,780
Jun 2, 20262.762.782.712.722.72-2.16%71,302,140
Jun 1, 20262.732.792.682.782.78-107,589,600
May 29, 20262.752.902.752.782.781.09%144,236,200
May 28, 20262.742.772.732.752.750.36%53,101,540
May 27, 20262.822.822.732.742.74-2.84%78,612,140
May 26, 20262.852.852.802.822.82-1.40%64,893,500
May 25, 20262.852.882.832.862.860.35%61,775,430
May 22, 20262.842.862.812.852.850.35%68,152,430