Shanxi Hi-speed Group Co., Ltd. (SHE:000755)
China · Delayed Price · Currency is CNY 5.26
-0.07 (-1.31%)
Feb 2, 2026, 3:04 PM CST
Shanxi Hi-speed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.31 | 5.38 | 5.28 | 5.33 | 5.33 | - | 9,128,291 |
| Jan 29, 2026 | 5.37 | 5.38 | 5.28 | 5.33 | 5.33 | -0.93% | 9,151,390 |
| Jan 28, 2026 | 5.27 | 5.41 | 5.26 | 5.38 | 5.38 | 1.89% | 9,891,039 |
| Jan 27, 2026 | 5.32 | 5.34 | 5.21 | 5.28 | 5.28 | -0.94% | 7,623,599 |
| Jan 26, 2026 | 5.29 | 5.34 | 5.24 | 5.33 | 5.33 | 0.57% | 9,277,779 |
| Jan 23, 2026 | 5.31 | 5.32 | 5.25 | 5.30 | 5.30 | -0.19% | 8,932,013 |
| Jan 22, 2026 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | 1.14% | 9,352,943 |
| Jan 21, 2026 | 5.26 | 5.28 | 5.21 | 5.25 | 5.25 | -0.76% | 8,449,843 |
| Jan 20, 2026 | 5.18 | 5.30 | 5.16 | 5.29 | 5.29 | 2.52% | 19,130,620 |
| Jan 19, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | 0.58% | 11,485,150 |
| Jan 16, 2026 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 0.98% | 15,477,740 |
| Jan 15, 2026 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | 0.59% | 10,635,690 |
| Jan 14, 2026 | 5.03 | 5.09 | 4.99 | 5.05 | 5.05 | 0.40% | 10,669,930 |
| Jan 13, 2026 | 5.05 | 5.09 | 5.03 | 5.03 | 5.03 | -0.79% | 10,472,600 |
| Jan 12, 2026 | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | 1.20% | 9,644,038 |
| Jan 9, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 1.01% | 7,684,483 |
| Jan 8, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 10,880,970 |
| Jan 7, 2026 | 5.05 | 5.09 | 5.01 | 5.02 | 5.02 | -0.59% | 10,182,750 |
| Jan 6, 2026 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | -0.20% | 12,015,106 |
| Jan 5, 2026 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | 0.80% | 6,594,500 |
| Dec 31, 2025 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -0.59% | 7,472,186 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -0.98% | 7,212,200 |
| Dec 29, 2025 | 5.17 | 5.18 | 5.08 | 5.10 | 5.10 | -1.54% | 6,408,600 |
| Dec 26, 2025 | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | - | 6,144,300 |
| Dec 25, 2025 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | -0.38% | 5,473,501 |
| Dec 24, 2025 | 5.19 | 5.24 | 5.17 | 5.20 | 5.20 | 0.39% | 5,878,901 |
| Dec 23, 2025 | 5.22 | 5.33 | 5.17 | 5.18 | 5.18 | -0.77% | 8,923,418 |
| Dec 22, 2025 | 5.21 | 5.29 | 5.18 | 5.22 | 5.22 | 1.36% | 7,597,000 |
| Dec 19, 2025 | 5.12 | 5.18 | 5.10 | 5.15 | 5.15 | 0.78% | 5,686,643 |
| Dec 18, 2025 | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | -0.20% | 4,446,500 |
| Dec 17, 2025 | 5.02 | 5.14 | 5.00 | 5.12 | 5.12 | 1.79% | 9,069,548 |
| Dec 16, 2025 | 5.15 | 5.17 | 5.03 | 5.03 | 5.03 | -2.14% | 8,635,900 |
| Dec 15, 2025 | 5.08 | 5.16 | 5.07 | 5.14 | 5.14 | 0.78% | 6,799,170 |
| Dec 12, 2025 | 5.17 | 5.21 | 5.10 | 5.10 | 5.10 | -1.73% | 9,332,900 |
| Dec 11, 2025 | 5.25 | 5.28 | 5.18 | 5.19 | 5.19 | -1.70% | 7,167,032 |
| Dec 10, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 0.19% | 5,731,116 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -0.94% | 6,632,479 |
| Dec 8, 2025 | 5.35 | 5.38 | 5.31 | 5.32 | 5.32 | -1.12% | 8,442,200 |
| Dec 5, 2025 | 5.30 | 5.44 | 5.28 | 5.38 | 5.38 | 1.32% | 9,462,410 |
| Dec 4, 2025 | 5.43 | 5.43 | 5.30 | 5.31 | 5.31 | -1.67% | 7,384,719 |
| Dec 3, 2025 | 5.45 | 5.46 | 5.36 | 5.40 | 5.40 | -0.37% | 9,101,679 |
| Dec 2, 2025 | 5.38 | 5.48 | 5.35 | 5.42 | 5.42 | 0.18% | 11,885,680 |
| Dec 1, 2025 | 5.34 | 5.45 | 5.31 | 5.41 | 5.41 | 1.50% | 15,932,420 |
| Nov 28, 2025 | 5.29 | 5.34 | 5.25 | 5.33 | 5.33 | 0.76% | 6,666,951 |
| Nov 27, 2025 | 5.31 | 5.34 | 5.28 | 5.29 | 5.29 | -0.38% | 6,457,700 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.31 | 5.31 | 5.31 | -0.56% | 7,421,155 |
| Nov 25, 2025 | 5.31 | 5.37 | 5.27 | 5.34 | 5.34 | 0.95% | 7,800,218 |
| Nov 24, 2025 | 5.29 | 5.34 | 5.22 | 5.29 | 5.29 | 0.76% | 12,239,380 |
| Nov 21, 2025 | 5.48 | 5.50 | 5.24 | 5.25 | 5.25 | -4.72% | 19,077,910 |
| Nov 20, 2025 | 5.51 | 5.60 | 5.47 | 5.51 | 5.51 | -0.72% | 11,073,810 |