Shanxi Hi-speed Group Co., Ltd. (SHE:000755)
China · Delayed Price · Currency is CNY 4.710
+0.040 (0.86%)
Jul 31, 2026, 3:04 PM CST
Shanxi Hi-speed Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.64 | 4.72 | 4.59 | 4.71 | 4.71 | 0.86% | 4,860,800 |
| Jul 30, 2026 | 4.67 | 4.72 | 4.62 | 4.67 | 4.67 | - | 3,941,848 |
| Jul 29, 2026 | 4.62 | 4.71 | 4.60 | 4.67 | 4.67 | 1.52% | 3,685,600 |
| Jul 28, 2026 | 4.54 | 4.61 | 4.51 | 4.60 | 4.60 | 1.10% | 3,016,500 |
| Jul 27, 2026 | 4.51 | 4.58 | 4.50 | 4.55 | 4.55 | 0.22% | 3,849,002 |
| Jul 24, 2026 | 4.61 | 4.66 | 4.53 | 4.54 | 4.54 | -1.30% | 3,348,503 |
| Jul 23, 2026 | 4.57 | 4.62 | 4.53 | 4.60 | 4.60 | 0.22% | 4,410,837 |
| Jul 22, 2026 | 4.58 | 4.63 | 4.49 | 4.59 | 4.59 | -0.43% | 5,917,337 |
| Jul 21, 2026 | 4.75 | 4.77 | 4.59 | 4.61 | 4.61 | -2.74% | 7,424,100 |
| Jul 20, 2026 | 4.63 | 4.77 | 4.61 | 4.74 | 4.74 | 2.16% | 7,461,051 |
| Jul 17, 2026 | 4.67 | 4.75 | 4.61 | 4.64 | 4.64 | 0.22% | 5,498,400 |
| Jul 16, 2026 | 4.65 | 4.70 | 4.60 | 4.63 | 4.63 | -0.86% | 3,227,389 |
| Jul 15, 2026 | 4.66 | 4.75 | 4.63 | 4.67 | 4.67 | - | 4,018,500 |
| Jul 14, 2026 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | 1.52% | 4,610,065 |
| Jul 13, 2026 | 4.49 | 4.68 | 4.49 | 4.60 | 4.60 | 1.77% | 7,955,527 |
| Jul 10, 2026 | 4.47 | 4.58 | 4.41 | 4.52 | 4.52 | 0.89% | 4,812,200 |
| Jul 9, 2026 | 4.51 | 4.56 | 4.45 | 4.48 | 4.48 | -1.10% | 3,487,311 |
| Jul 8, 2026 | 4.51 | 4.58 | 4.46 | 4.53 | 4.53 | 0.67% | 3,336,815 |
| Jul 7, 2026 | 4.64 | 4.65 | 4.47 | 4.50 | 4.50 | -3.23% | 4,172,115 |
| Jul 6, 2026 | 4.55 | 4.66 | 4.48 | 4.65 | 4.65 | 2.42% | 7,536,204 |
| Jul 3, 2026 | 4.40 | 4.57 | 4.40 | 4.54 | 4.54 | 2.71% | 5,581,593 |
| Jul 2, 2026 | 4.29 | 4.48 | 4.28 | 4.42 | 4.42 | 2.08% | 7,662,824 |
| Jul 1, 2026 | 4.20 | 4.37 | 4.20 | 4.33 | 4.33 | 2.12% | 4,561,342 |
| Jun 30, 2026 | 4.34 | 4.36 | 4.20 | 4.24 | 4.24 | -2.08% | 4,348,911 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.24 | 4.33 | 4.33 | 0.70% | 6,001,911 |
| Jun 26, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -2.71% | 3,946,210 |
| Jun 25, 2026 | 4.40 | 4.46 | 4.31 | 4.42 | 4.42 | 0.23% | 4,750,777 |
| Jun 24, 2026 | 4.54 | 4.59 | 4.38 | 4.41 | 4.41 | -4.13% | 9,108,240 |
| Jun 23, 2026 | 4.53 | 4.84 | 4.52 | 4.80 | 4.60 | 5.26% | 12,440,914 |
| Jun 22, 2026 | 4.49 | 4.56 | 4.38 | 4.56 | 4.37 | 1.11% | 6,971,491 |
| Jun 18, 2026 | 4.63 | 4.63 | 4.48 | 4.51 | 4.32 | -2.80% | 7,978,441 |
| Jun 17, 2026 | 4.70 | 4.71 | 4.61 | 4.64 | 4.45 | -1.07% | 3,110,578 |
| Jun 16, 2026 | 4.68 | 4.76 | 4.66 | 4.69 | 4.49 | 0.21% | 4,118,788 |
| Jun 15, 2026 | 4.72 | 4.77 | 4.64 | 4.68 | 4.49 | -0.21% | 5,357,101 |
| Jun 12, 2026 | 4.62 | 4.70 | 4.57 | 4.69 | 4.49 | 1.96% | 5,790,387 |
| Jun 11, 2026 | 4.68 | 4.70 | 4.53 | 4.60 | 4.41 | -2.13% | 6,636,978 |
| Jun 10, 2026 | 4.70 | 4.72 | 4.61 | 4.70 | 4.50 | -0.42% | 6,721,637 |
| Jun 9, 2026 | 4.73 | 4.79 | 4.66 | 4.72 | 4.52 | -0.21% | 6,460,619 |
| Jun 8, 2026 | 4.92 | 4.97 | 4.60 | 4.73 | 4.53 | -5.21% | 15,932,057 |
| Jun 5, 2026 | 5.14 | 5.20 | 4.98 | 4.99 | 4.78 | -3.85% | 15,343,270 |
| Jun 4, 2026 | 5.37 | 5.39 | 5.07 | 5.19 | 4.97 | -4.07% | 17,348,820 |
| Jun 3, 2026 | 5.33 | 5.45 | 5.23 | 5.41 | 5.18 | 1.12% | 12,370,110 |
| Jun 2, 2026 | 5.31 | 5.40 | 5.26 | 5.35 | 5.13 | 0.56% | 15,036,300 |
| Jun 1, 2026 | 5.30 | 5.35 | 5.15 | 5.32 | 5.10 | 0.76% | 16,206,190 |
| May 29, 2026 | 5.20 | 5.32 | 5.19 | 5.28 | 5.06 | 1.73% | 11,076,020 |
| May 28, 2026 | 5.27 | 5.46 | 5.17 | 5.19 | 4.97 | -1.52% | 11,477,240 |
| May 27, 2026 | 5.21 | 5.35 | 5.17 | 5.27 | 5.05 | 0.96% | 12,359,210 |
| May 26, 2026 | 5.18 | 5.29 | 5.07 | 5.22 | 5.00 | 0.58% | 7,735,352 |
| May 25, 2026 | 5.09 | 5.21 | 5.08 | 5.19 | 4.97 | 1.76% | 5,552,691 |
| May 22, 2026 | 5.09 | 5.11 | 4.99 | 5.10 | 4.89 | 0.20% | 6,913,853 |