Shanxi Hi-speed Group Co., Ltd. (SHE:000755)
China · Delayed Price · Currency is CNY 4.530
+0.010 (0.22%)
Oct 26, 2026, 3:04 PM CST
Shanxi Hi-speed Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.52 | 4.57 | 4.48 | 4.53 | 4.53 | 0.22% | 3,899,600 |
| Oct 23, 2026 | 4.49 | 4.55 | 4.37 | 4.52 | 4.52 | 0.67% | 6,408,301 |
| Oct 22, 2026 | 4.55 | 4.56 | 4.48 | 4.49 | 4.49 | -1.32% | 3,208,835 |
| Oct 21, 2026 | 4.59 | 4.61 | 4.54 | 4.55 | 4.55 | -0.87% | 2,592,500 |
| Oct 20, 2026 | 4.64 | 4.66 | 4.55 | 4.59 | 4.59 | -1.29% | 4,360,500 |
| Oct 19, 2026 | 4.64 | 4.70 | 4.63 | 4.65 | 4.65 | - | 3,505,900 |
| Oct 16, 2026 | 4.64 | 4.69 | 4.60 | 4.65 | 4.65 | 0.65% | 3,493,340 |
| Oct 15, 2026 | 4.71 | 4.72 | 4.60 | 4.62 | 4.62 | -2.94% | 5,950,293 |
| Oct 14, 2026 | 4.71 | 4.82 | 4.71 | 4.76 | 4.76 | 0.85% | 5,873,945 |
| Oct 13, 2026 | 4.72 | 4.77 | 4.68 | 4.72 | 4.72 | - | 5,579,900 |
| Oct 12, 2026 | 4.78 | 4.83 | 4.70 | 4.72 | 4.72 | -1.26% | 6,220,401 |
| Oct 9, 2026 | 4.75 | 4.79 | 4.73 | 4.78 | 4.78 | 0.63% | 4,706,633 |
| Oct 8, 2026 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 0.42% | 3,484,901 |
| Sep 30, 2026 | 4.70 | 4.73 | 4.67 | 4.73 | 4.73 | 1.07% | 2,309,000 |
| Sep 29, 2026 | 4.65 | 4.73 | 4.65 | 4.68 | 4.68 | - | 3,059,936 |
| Sep 28, 2026 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | 0.43% | 2,996,143 |
| Sep 24, 2026 | 4.63 | 4.69 | 4.62 | 4.66 | 4.66 | 0.43% | 3,214,863 |
| Sep 23, 2026 | 4.67 | 4.67 | 4.62 | 4.64 | 4.64 | -0.64% | 3,142,470 |
| Sep 22, 2026 | 4.72 | 4.73 | 4.67 | 4.67 | 4.67 | -1.06% | 3,476,963 |
| Sep 21, 2026 | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | 0.64% | 3,246,068 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.69 | 4.69 | 4.69 | -1.05% | 4,081,056 |
| Sep 17, 2026 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 0.64% | 4,464,301 |
| Sep 16, 2026 | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | -0.42% | 5,991,912 |
| Sep 15, 2026 | 4.80 | 4.82 | 4.71 | 4.73 | 4.73 | -1.87% | 5,352,200 |
| Sep 14, 2026 | 4.79 | 4.87 | 4.79 | 4.82 | 4.82 | - | 3,578,484 |
| Sep 11, 2026 | 4.86 | 4.88 | 4.77 | 4.82 | 4.82 | -1.23% | 5,199,645 |
| Sep 10, 2026 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 0.62% | 4,015,380 |
| Sep 9, 2026 | 4.84 | 4.88 | 4.78 | 4.85 | 4.85 | - | 3,798,800 |
| Sep 8, 2026 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | -0.41% | 5,511,509 |
| Sep 7, 2026 | 4.76 | 4.97 | 4.76 | 4.87 | 4.87 | 2.10% | 6,515,310 |
| Sep 4, 2026 | 4.76 | 4.82 | 4.73 | 4.77 | 4.77 | 0.21% | 3,617,263 |
| Sep 3, 2026 | 4.83 | 4.85 | 4.76 | 4.76 | 4.76 | -1.24% | 3,678,512 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | -1.83% | 5,229,782 |
| Sep 1, 2026 | 4.81 | 4.92 | 4.79 | 4.91 | 4.91 | 1.87% | 6,483,192 |
| Aug 31, 2026 | 4.81 | 4.87 | 4.79 | 4.82 | 4.82 | -0.21% | 4,230,193 |
| Aug 28, 2026 | 4.76 | 4.87 | 4.73 | 4.83 | 4.83 | 1.47% | 4,855,850 |
| Aug 27, 2026 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | -1.45% | 5,366,147 |
| Aug 26, 2026 | 4.81 | 4.84 | 4.78 | 4.83 | 4.83 | 0.42% | 3,824,500 |
| Aug 25, 2026 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 3,773,410 |
| Aug 24, 2026 | 4.79 | 4.82 | 4.74 | 4.80 | 4.80 | 0.42% | 3,896,212 |
| Aug 21, 2026 | 4.78 | 4.79 | 4.72 | 4.78 | 4.78 | -0.42% | 3,311,500 |
| Aug 20, 2026 | 4.76 | 4.83 | 4.72 | 4.80 | 4.80 | 1.05% | 4,172,895 |
| Aug 19, 2026 | 4.74 | 4.81 | 4.72 | 4.75 | 4.75 | - | 4,602,835 |
| Aug 18, 2026 | 4.84 | 4.87 | 4.73 | 4.75 | 4.75 | -1.86% | 4,689,800 |
| Aug 17, 2026 | 4.67 | 4.84 | 4.60 | 4.84 | 4.84 | 4.09% | 9,788,889 |
| Aug 14, 2026 | 4.63 | 4.66 | 4.59 | 4.65 | 4.65 | - | 2,633,000 |
| Aug 13, 2026 | 4.68 | 4.70 | 4.63 | 4.65 | 4.65 | -0.64% | 2,732,500 |
| Aug 12, 2026 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 2,975,654 |
| Aug 11, 2026 | 4.70 | 4.76 | 4.66 | 4.67 | 4.67 | -1.27% | 3,541,500 |
| Aug 10, 2026 | 4.60 | 4.74 | 4.60 | 4.73 | 4.73 | 2.83% | 6,174,410 |