Skip to main content
logo
5i5j Holding Group Co., Ltd. (SHE:000560)
China flag China · Delayed Price · Currency is CNY
2.400
+0.010 (0.42%)
Aug 26, 2026, 3:04 PM CST

5i5j Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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