Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 5.03
+0.15 (3.07%)
Mar 25, 2026, 1:15 PM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.76 | 4.90 | 4.62 | 4.88 | 4.88 | 5.40% | 23,204,700 |
| Mar 23, 2026 | 4.77 | 4.87 | 4.59 | 4.63 | 4.63 | -5.12% | 19,803,020 |
| Mar 20, 2026 | 5.11 | 5.13 | 4.88 | 4.88 | 4.88 | -4.31% | 20,093,480 |
| Mar 19, 2026 | 5.20 | 5.22 | 5.08 | 5.10 | 5.10 | -3.04% | 14,002,800 |
| Mar 18, 2026 | 5.21 | 5.27 | 5.16 | 5.26 | 5.26 | 1.15% | 10,025,480 |
| Mar 17, 2026 | 5.34 | 5.37 | 5.20 | 5.20 | 5.20 | -2.26% | 14,614,400 |
| Mar 16, 2026 | 5.26 | 5.40 | 5.23 | 5.32 | 5.32 | 0.95% | 11,533,320 |
| Mar 13, 2026 | 5.31 | 5.39 | 5.25 | 5.27 | 5.27 | -0.75% | 11,599,400 |
| Mar 12, 2026 | 5.37 | 5.41 | 5.30 | 5.31 | 5.31 | -1.30% | 11,257,700 |
| Mar 11, 2026 | 5.51 | 5.51 | 5.34 | 5.38 | 5.38 | -2.00% | 13,922,200 |
| Mar 10, 2026 | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | 1.29% | 10,438,929 |
| Mar 9, 2026 | 5.49 | 5.54 | 5.30 | 5.42 | 5.42 | -1.81% | 15,079,000 |
| Mar 6, 2026 | 5.32 | 5.53 | 5.30 | 5.52 | 5.52 | 2.99% | 12,244,830 |
| Mar 5, 2026 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | 0.19% | 10,141,100 |
| Mar 4, 2026 | 5.32 | 5.41 | 5.27 | 5.35 | 5.35 | 0.19% | 14,322,900 |
| Mar 3, 2026 | 5.51 | 5.60 | 5.33 | 5.34 | 5.34 | -2.38% | 20,247,870 |
| Mar 2, 2026 | 5.74 | 5.79 | 5.42 | 5.47 | 5.47 | -6.81% | 33,217,300 |
| Feb 27, 2026 | 5.78 | 5.88 | 5.74 | 5.87 | 5.87 | 1.56% | 11,960,700 |
| Feb 26, 2026 | 5.86 | 5.87 | 5.74 | 5.78 | 5.78 | -1.70% | 14,678,800 |
| Feb 25, 2026 | 5.76 | 5.92 | 5.75 | 5.88 | 5.88 | 2.26% | 14,923,300 |
| Feb 24, 2026 | 5.71 | 5.77 | 5.64 | 5.75 | 5.75 | 1.05% | 12,892,200 |
| Feb 13, 2026 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 1.07% | 11,373,600 |
| Feb 12, 2026 | 5.77 | 5.84 | 5.62 | 5.63 | 5.63 | -2.60% | 13,808,500 |
| Feb 11, 2026 | 5.80 | 5.85 | 5.74 | 5.78 | 5.78 | -0.34% | 10,205,330 |
| Feb 10, 2026 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | -1.36% | 13,776,180 |
| Feb 9, 2026 | 5.86 | 5.92 | 5.82 | 5.88 | 5.88 | 1.20% | 15,774,600 |
| Feb 6, 2026 | 5.75 | 5.88 | 5.67 | 5.81 | 5.81 | 1.22% | 21,460,230 |
| Feb 5, 2026 | 5.68 | 5.82 | 5.66 | 5.74 | 5.74 | 0.53% | 19,054,300 |
| Feb 4, 2026 | 5.67 | 5.76 | 5.61 | 5.71 | 5.71 | 0.71% | 14,406,100 |
| Feb 3, 2026 | 5.57 | 5.68 | 5.53 | 5.67 | 5.67 | 2.35% | 14,715,500 |
| Feb 2, 2026 | 5.66 | 5.74 | 5.53 | 5.54 | 5.54 | -3.48% | 25,165,100 |
| Jan 30, 2026 | 5.67 | 5.85 | 5.65 | 5.74 | 5.74 | 0.70% | 21,561,200 |
| Jan 29, 2026 | 5.66 | 5.83 | 5.63 | 5.70 | 5.70 | 1.06% | 20,853,200 |
| Jan 28, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.64 | -0.18% | 15,653,430 |
| Jan 27, 2026 | 5.78 | 5.82 | 5.58 | 5.65 | 5.65 | -1.40% | 18,172,890 |
| Jan 26, 2026 | 5.82 | 5.89 | 5.67 | 5.73 | 5.73 | -1.55% | 21,390,100 |
| Jan 23, 2026 | 5.73 | 5.83 | 5.71 | 5.82 | 5.82 | 1.22% | 16,234,340 |
| Jan 22, 2026 | 5.68 | 5.78 | 5.61 | 5.75 | 5.75 | 2.68% | 22,183,860 |
| Jan 21, 2026 | 5.54 | 5.62 | 5.47 | 5.60 | 5.60 | 0.36% | 13,035,000 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | -2.11% | 17,139,000 |
| Jan 19, 2026 | 5.54 | 5.72 | 5.51 | 5.70 | 5.70 | 2.70% | 22,591,500 |
| Jan 16, 2026 | 5.61 | 5.64 | 5.45 | 5.55 | 5.55 | -1.25% | 21,309,000 |
| Jan 15, 2026 | 5.68 | 5.69 | 5.56 | 5.62 | 5.62 | -1.58% | 20,843,800 |
| Jan 14, 2026 | 5.76 | 5.83 | 5.63 | 5.71 | 5.71 | -1.04% | 28,897,570 |
| Jan 13, 2026 | 5.97 | 5.99 | 5.76 | 5.77 | 5.77 | -3.51% | 32,700,000 |
| Jan 12, 2026 | 5.94 | 6.08 | 5.92 | 5.98 | 5.98 | 1.01% | 37,441,250 |
| Jan 9, 2026 | 5.91 | 5.95 | 5.83 | 5.92 | 5.92 | - | 27,225,420 |
| Jan 8, 2026 | 5.87 | 6.01 | 5.85 | 5.92 | 5.92 | 0.34% | 24,184,600 |
| Jan 7, 2026 | 5.98 | 6.06 | 5.87 | 5.90 | 5.90 | -1.99% | 29,039,470 |
| Jan 6, 2026 | 6.00 | 6.13 | 5.98 | 6.02 | 6.02 | 0.33% | 26,227,570 |