Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 5.74
+0.03 (0.53%)
Feb 5, 2026, 3:04 PM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6.23 | 6.25 | 5.95 | 6.00 | 6.00 | -3.54% | 31,956,800 |
| Dec 31, 2025 | 6.32 | 6.36 | 6.06 | 6.22 | 6.22 | -0.16% | 29,494,900 |
| Dec 30, 2025 | 6.60 | 6.61 | 6.20 | 6.23 | 6.23 | -5.61% | 45,298,700 |
| Dec 29, 2025 | 6.80 | 7.15 | 6.58 | 6.60 | 6.60 | -2.94% | 56,643,200 |
| Dec 26, 2025 | 6.70 | 7.05 | 6.64 | 6.80 | 6.80 | 2.10% | 70,721,040 |
| Dec 25, 2025 | 6.75 | 6.86 | 6.60 | 6.66 | 6.66 | -0.89% | 40,620,300 |
| Dec 24, 2025 | 6.63 | 6.87 | 6.48 | 6.72 | 6.72 | 0.15% | 65,732,700 |
| Dec 23, 2025 | 7.03 | 7.18 | 6.67 | 6.71 | 6.71 | 0.45% | 97,212,077 |
| Dec 22, 2025 | 6.19 | 6.68 | 6.19 | 6.68 | 6.68 | 10.05% | 36,710,750 |
| Dec 19, 2025 | 5.85 | 6.20 | 5.65 | 6.07 | 6.07 | 5.57% | 53,316,670 |
| Dec 18, 2025 | 5.96 | 6.02 | 5.74 | 5.75 | 5.75 | -3.04% | 30,289,300 |
| Dec 17, 2025 | 6.12 | 6.12 | 5.73 | 5.93 | 5.93 | -4.51% | 38,671,746 |
| Dec 16, 2025 | 6.56 | 6.92 | 6.15 | 6.21 | 6.21 | -5.34% | 45,765,390 |
| Dec 15, 2025 | 6.58 | 6.75 | 6.26 | 6.56 | 6.56 | -1.80% | 41,136,730 |
| Dec 12, 2025 | 6.96 | 6.97 | 6.59 | 6.68 | 6.68 | -4.16% | 57,671,730 |
| Dec 11, 2025 | 7.40 | 7.56 | 6.86 | 6.97 | 6.97 | -3.46% | 79,878,173 |
| Dec 10, 2025 | 6.62 | 7.22 | 6.55 | 7.22 | 7.22 | 10.06% | 79,209,666 |
| Dec 9, 2025 | 7.00 | 7.04 | 6.56 | 6.56 | 6.56 | -7.61% | 54,402,500 |
| Dec 8, 2025 | 6.82 | 7.15 | 6.76 | 7.10 | 7.10 | 4.26% | 48,998,040 |
| Dec 5, 2025 | 6.89 | 7.05 | 6.57 | 6.81 | 6.81 | -0.44% | 46,290,759 |
| Dec 4, 2025 | 7.10 | 7.42 | 6.78 | 6.84 | 6.84 | -3.25% | 47,274,550 |
| Dec 3, 2025 | 7.16 | 7.43 | 7.04 | 7.07 | 7.07 | -1.39% | 66,406,100 |
| Dec 2, 2025 | 6.86 | 7.30 | 6.73 | 7.17 | 7.17 | 4.06% | 57,386,816 |
| Dec 1, 2025 | 6.97 | 7.04 | 6.85 | 6.89 | 6.89 | -2.41% | 36,700,500 |
| Nov 28, 2025 | 6.72 | 7.11 | 6.55 | 7.06 | 7.06 | 4.90% | 53,416,180 |
| Nov 27, 2025 | 6.95 | 7.01 | 6.58 | 6.73 | 6.73 | -4.81% | 62,490,850 |
| Nov 26, 2025 | 7.16 | 7.48 | 7.02 | 7.07 | 7.07 | -3.02% | 70,546,250 |
| Nov 25, 2025 | 7.07 | 7.52 | 6.91 | 7.29 | 7.29 | 3.55% | 66,420,310 |