Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 5.09
+0.02 (0.39%)
Sep 18, 2025, 10:45 AM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | -0.39% | 16,799,150 |
| Sep 16, 2025 | 4.94 | 5.11 | 4.91 | 5.09 | 5.09 | 3.46% | 19,622,901 |
| Sep 15, 2025 | 4.89 | 4.95 | 4.86 | 4.92 | 4.92 | -0.20% | 9,167,900 |
| Sep 12, 2025 | 4.84 | 4.95 | 4.81 | 4.93 | 4.93 | 2.07% | 13,912,010 |
| Sep 11, 2025 | 4.86 | 4.86 | 4.73 | 4.83 | 4.83 | -0.41% | 12,552,270 |
| Sep 10, 2025 | 4.80 | 4.89 | 4.79 | 4.85 | 4.85 | 1.04% | 10,370,550 |
| Sep 9, 2025 | 4.85 | 4.87 | 4.78 | 4.80 | 4.80 | -0.83% | 7,991,330 |
| Sep 8, 2025 | 4.79 | 4.85 | 4.76 | 4.84 | 4.84 | 1.04% | 9,151,862 |
| Sep 5, 2025 | 4.75 | 4.79 | 4.64 | 4.79 | 4.79 | 1.27% | 10,434,501 |
| Sep 4, 2025 | 4.73 | 4.84 | 4.69 | 4.73 | 4.73 | 0.42% | 14,793,100 |
| Sep 3, 2025 | 4.80 | 4.86 | 4.68 | 4.71 | 4.71 | -1.46% | 10,496,530 |
| Sep 2, 2025 | 4.85 | 4.86 | 4.71 | 4.78 | 4.78 | -0.83% | 11,609,650 |
| Sep 1, 2025 | 4.74 | 4.90 | 4.72 | 4.82 | 4.82 | 1.05% | 11,166,080 |
| Aug 29, 2025 | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | -1.24% | 11,335,800 |
| Aug 28, 2025 | 4.88 | 4.94 | 4.68 | 4.83 | 4.83 | -0.62% | 16,219,900 |
| Aug 27, 2025 | 5.01 | 5.06 | 4.86 | 4.86 | 4.86 | -3.38% | 17,436,401 |
| Aug 26, 2025 | 4.95 | 5.08 | 4.88 | 5.03 | 5.03 | 1.62% | 18,986,500 |
| Aug 25, 2025 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | -0.80% | 16,996,300 |
| Aug 22, 2025 | 5.03 | 5.08 | 4.90 | 4.99 | 4.99 | -0.20% | 19,548,500 |
| Aug 21, 2025 | 5.00 | 5.03 | 4.96 | 5.00 | 5.00 | 0.20% | 16,033,600 |
| Aug 20, 2025 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 0.20% | 11,878,900 |
| Aug 19, 2025 | 4.96 | 5.01 | 4.92 | 4.98 | 4.98 | 0.61% | 14,780,100 |
| Aug 18, 2025 | 4.98 | 5.07 | 4.92 | 4.95 | 4.95 | -0.60% | 17,055,500 |
| Aug 15, 2025 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | 0.20% | 12,332,400 |
| Aug 14, 2025 | 5.15 | 5.17 | 4.95 | 4.97 | 4.97 | -3.50% | 17,616,702 |
| Aug 13, 2025 | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | -0.39% | 12,020,602 |
| Aug 12, 2025 | 5.14 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 16,789,401 |
| Aug 11, 2025 | 5.02 | 5.19 | 4.95 | 5.13 | 5.13 | 2.40% | 24,273,400 |
| Aug 8, 2025 | 4.88 | 5.02 | 4.83 | 5.01 | 5.01 | 3.09% | 18,778,800 |
| Aug 7, 2025 | 4.90 | 4.91 | 4.84 | 4.86 | 4.86 | -0.82% | 11,293,930 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.41% | 13,944,300 |
| Aug 5, 2025 | 4.85 | 4.94 | 4.84 | 4.88 | 4.88 | 0.83% | 16,167,530 |
| Aug 4, 2025 | 4.80 | 4.87 | 4.75 | 4.84 | 4.84 | 0.21% | 12,631,800 |
| Aug 1, 2025 | 4.83 | 4.88 | 4.79 | 4.83 | 4.83 | 0.21% | 14,195,100 |
| Jul 31, 2025 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | -2.03% | 23,179,501 |
| Jul 30, 2025 | 4.89 | 4.96 | 4.81 | 4.92 | 4.92 | 0.61% | 27,471,110 |
| Jul 29, 2025 | 5.04 | 5.31 | 4.86 | 4.89 | 4.89 | -1.61% | 36,279,800 |
| Jul 28, 2025 | 5.10 | 5.21 | 4.96 | 4.97 | 4.97 | -3.31% | 40,854,100 |
| Jul 25, 2025 | 5.58 | 5.58 | 5.10 | 5.14 | 5.14 | -9.03% | 75,987,835 |
| Jul 24, 2025 | 5.11 | 5.65 | 5.10 | 5.65 | 5.65 | 9.92% | 47,233,586 |
| Jul 23, 2025 | 5.40 | 5.43 | 5.11 | 5.14 | 5.14 | -5.69% | 31,504,490 |
| Jul 22, 2025 | 5.44 | 5.48 | 5.32 | 5.45 | 5.45 | 1.30% | 27,332,857 |
| Jul 21, 2025 | 5.34 | 5.54 | 5.29 | 5.38 | 5.38 | 0.19% | 23,130,680 |
| Jul 18, 2025 | 5.30 | 5.45 | 5.19 | 5.37 | 5.37 | 1.32% | 20,403,540 |
| Jul 17, 2025 | 5.24 | 5.33 | 5.16 | 5.30 | 5.30 | 0.57% | 16,677,601 |
| Jul 16, 2025 | 5.09 | 5.44 | 5.04 | 5.27 | 5.27 | 4.15% | 35,467,970 |
| Jul 15, 2025 | 5.18 | 5.19 | 4.99 | 5.06 | 5.06 | -2.50% | 20,373,008 |
| Jul 14, 2025 | 4.95 | 5.20 | 4.93 | 5.19 | 5.19 | 4.43% | 21,983,202 |
| Jul 11, 2025 | 5.02 | 5.05 | 4.91 | 4.97 | 4.97 | -0.20% | 12,228,061 |
| Jul 10, 2025 | 4.92 | 5.03 | 4.91 | 4.98 | 4.98 | 0.81% | 14,644,290 |