Shanxi Hi-speed Group Co., Ltd. (SHE:000755)
China · Delayed Price · Currency is CNY 5.19
-0.08 (-1.52%)
May 28, 2026, 3:04 PM CST
Shanxi Hi-speed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.09 | 5.46 | 5.09 | 5.22 | - | -0.95% | 9,777,733 |
| May 27, 2026 | 5.21 | 5.35 | 5.17 | 5.27 | 5.27 | 0.96% | 12,359,210 |
| May 26, 2026 | 5.18 | 5.29 | 5.07 | 5.22 | 5.22 | 0.58% | 7,735,352 |
| May 25, 2026 | 5.09 | 5.21 | 5.08 | 5.19 | 5.19 | 1.76% | 5,552,691 |
| May 22, 2026 | 5.09 | 5.11 | 4.99 | 5.10 | 5.10 | 0.20% | 6,913,853 |
| May 21, 2026 | 5.14 | 5.23 | 5.07 | 5.09 | 5.09 | -0.78% | 7,230,975 |
| May 20, 2026 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -2.10% | 7,331,100 |
| May 19, 2026 | 5.18 | 5.38 | 5.18 | 5.24 | 5.24 | 1.16% | 8,448,956 |
| May 18, 2026 | 5.23 | 5.28 | 5.12 | 5.18 | 5.18 | -1.33% | 7,202,641 |
| May 15, 2026 | 5.32 | 5.35 | 5.16 | 5.25 | 5.25 | -0.94% | 10,945,300 |
| May 14, 2026 | 5.27 | 5.49 | 5.24 | 5.30 | 5.30 | - | 17,179,950 |
| May 13, 2026 | 5.04 | 5.31 | 5.02 | 5.30 | 5.30 | 4.74% | 20,459,150 |
| May 12, 2026 | 5.00 | 5.07 | 4.97 | 5.06 | 5.06 | 1.20% | 8,006,602 |
| May 11, 2026 | 5.04 | 5.04 | 4.97 | 5.00 | 5.00 | -0.60% | 4,290,489 |
| May 8, 2026 | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | 0.80% | 5,170,559 |
| May 7, 2026 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -1.58% | 7,319,015 |
| May 6, 2026 | 5.03 | 5.08 | 5.03 | 5.07 | 5.07 | 0.80% | 5,680,901 |
| Apr 30, 2026 | 5.03 | 5.07 | 4.99 | 5.03 | 5.03 | -0.20% | 3,928,900 |
| Apr 29, 2026 | 5.00 | 5.07 | 4.97 | 5.04 | 5.04 | 1.00% | 9,380,847 |
| Apr 28, 2026 | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | 0.40% | 9,887,849 |
| Apr 27, 2026 | 5.10 | 5.15 | 4.86 | 4.97 | 4.97 | -3.31% | 21,599,160 |
| Apr 24, 2026 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | -0.96% | 4,897,588 |
| Apr 23, 2026 | 5.13 | 5.19 | 5.09 | 5.19 | 5.19 | 1.17% | 5,104,478 |
| Apr 22, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.97% | 3,193,369 |
| Apr 21, 2026 | 5.13 | 5.20 | 5.11 | 5.18 | 5.18 | 1.17% | 5,253,531 |
| Apr 20, 2026 | 5.12 | 5.13 | 5.07 | 5.12 | 5.12 | 0.39% | 3,876,909 |
| Apr 17, 2026 | 5.14 | 5.15 | 5.09 | 5.10 | 5.10 | -0.97% | 3,244,366 |
| Apr 16, 2026 | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 4,011,382 |
| Apr 15, 2026 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 0.20% | 4,204,001 |
| Apr 14, 2026 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | 0.79% | 4,431,294 |
| Apr 13, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 4,048,200 |
| Apr 10, 2026 | 5.10 | 5.14 | 5.08 | 5.10 | 5.10 | 0.39% | 4,602,940 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.06 | 5.08 | 5.08 | -1.93% | 6,131,701 |
| Apr 8, 2026 | 5.15 | 5.20 | 5.11 | 5.18 | 5.18 | 1.77% | 5,918,500 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.94 | 5.09 | 5.09 | 1.80% | 7,191,000 |
| Apr 3, 2026 | 5.16 | 5.18 | 4.97 | 5.00 | 5.00 | -3.29% | 10,318,100 |
| Apr 2, 2026 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | -0.77% | 4,969,600 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.19 | 5.21 | 5.21 | -0.19% | 4,816,952 |
| Mar 31, 2026 | 5.26 | 5.35 | 5.19 | 5.22 | 5.22 | -1.51% | 6,458,989 |
| Mar 30, 2026 | 5.28 | 5.33 | 5.18 | 5.30 | 5.30 | - | 5,226,200 |
| Mar 27, 2026 | 5.34 | 5.38 | 5.27 | 5.30 | 5.30 | -0.75% | 8,866,113 |
| Mar 26, 2026 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -0.74% | 6,716,221 |
| Mar 25, 2026 | 5.22 | 5.38 | 5.17 | 5.38 | 5.38 | 3.26% | 9,392,412 |
| Mar 24, 2026 | 5.12 | 5.22 | 5.05 | 5.21 | 5.21 | 3.99% | 11,111,230 |
| Mar 23, 2026 | 5.30 | 5.34 | 4.96 | 5.01 | 5.01 | -6.18% | 16,186,700 |
| Mar 20, 2026 | 5.38 | 5.46 | 5.30 | 5.34 | 5.34 | -0.93% | 6,083,253 |
| Mar 19, 2026 | 5.46 | 5.48 | 5.36 | 5.39 | 5.39 | -1.46% | 5,430,792 |
| Mar 18, 2026 | 5.51 | 5.51 | 5.39 | 5.47 | 5.47 | -0.36% | 5,786,392 |
| Mar 17, 2026 | 5.52 | 5.56 | 5.47 | 5.49 | 5.49 | -0.18% | 6,717,038 |
| Mar 16, 2026 | 5.60 | 5.64 | 5.47 | 5.50 | 5.50 | -1.43% | 7,383,681 |