Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 3.890
+0.100 (2.64%)
Jul 31, 2026, 3:04 PM CST
SHE:000955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 2.64% | 11,053,050 |
| Jul 30, 2026 | 3.87 | 3.97 | 3.75 | 3.79 | 3.79 | -1.81% | 11,870,800 |
| Jul 29, 2026 | 3.79 | 3.88 | 3.75 | 3.86 | 3.86 | 2.39% | 11,295,000 |
| Jul 28, 2026 | 3.72 | 3.88 | 3.71 | 3.77 | 3.77 | 0.53% | 9,544,100 |
| Jul 27, 2026 | 3.59 | 3.77 | 3.57 | 3.75 | 3.75 | 4.46% | 12,915,281 |
| Jul 24, 2026 | 3.65 | 3.71 | 3.56 | 3.59 | 3.59 | -2.97% | 7,392,601 |
| Jul 23, 2026 | 3.52 | 3.71 | 3.52 | 3.70 | 3.70 | 4.23% | 11,982,600 |
| Jul 22, 2026 | 3.63 | 3.71 | 3.52 | 3.55 | 3.55 | -3.27% | 15,032,318 |
| Jul 21, 2026 | 3.78 | 3.80 | 3.47 | 3.67 | 3.67 | -2.91% | 18,750,630 |
| Jul 20, 2026 | 4.00 | 4.07 | 3.73 | 3.78 | 3.78 | -5.03% | 16,140,813 |
| Jul 17, 2026 | 4.21 | 4.28 | 3.91 | 3.98 | 3.98 | -5.91% | 21,524,000 |
| Jul 16, 2026 | 4.21 | 4.34 | 4.14 | 4.23 | 4.23 | 0.48% | 13,002,800 |
| Jul 15, 2026 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | - | 13,790,000 |
| Jul 14, 2026 | 4.10 | 4.22 | 3.99 | 4.21 | 4.21 | 2.18% | 16,254,800 |
| Jul 13, 2026 | 4.27 | 4.54 | 4.10 | 4.12 | 4.12 | -3.29% | 22,394,000 |
| Jul 10, 2026 | 4.14 | 4.37 | 4.11 | 4.26 | 4.26 | 1.91% | 20,652,270 |
| Jul 9, 2026 | 4.21 | 4.45 | 4.08 | 4.18 | 4.18 | -1.18% | 21,595,857 |
| Jul 8, 2026 | 4.40 | 4.45 | 4.21 | 4.23 | 4.23 | -3.64% | 14,483,660 |
| Jul 7, 2026 | 4.38 | 4.49 | 4.22 | 4.39 | 4.39 | 0.92% | 23,507,318 |
| Jul 6, 2026 | 4.45 | 4.78 | 4.31 | 4.35 | 4.35 | -2.03% | 30,802,248 |
| Jul 3, 2026 | 4.80 | 4.87 | 4.42 | 4.44 | 4.44 | -9.57% | 43,505,291 |
| Jul 2, 2026 | 4.47 | 4.91 | 4.41 | 4.91 | 4.91 | 10.09% | 11,856,490 |
| Jul 1, 2026 | 4.38 | 4.53 | 4.33 | 4.46 | 4.46 | 1.59% | 14,576,900 |
| Jun 30, 2026 | 4.41 | 4.54 | 4.33 | 4.39 | 4.39 | -0.68% | 14,026,600 |
| Jun 29, 2026 | 4.45 | 4.72 | 4.28 | 4.42 | 4.42 | -0.45% | 19,853,001 |
| Jun 26, 2026 | 4.76 | 4.76 | 4.40 | 4.44 | 4.44 | -6.33% | 21,326,500 |
| Jun 25, 2026 | 4.98 | 5.02 | 4.72 | 4.74 | 4.74 | -4.82% | 22,340,289 |
| Jun 24, 2026 | 4.99 | 5.08 | 4.87 | 4.98 | 4.98 | -1.39% | 20,229,949 |
| Jun 23, 2026 | 4.86 | 5.15 | 4.86 | 5.05 | 5.05 | 4.34% | 32,639,600 |
| Jun 22, 2026 | 4.98 | 5.10 | 4.76 | 4.84 | 4.84 | -2.62% | 28,610,230 |
| Jun 18, 2026 | 4.56 | 5.08 | 4.49 | 4.97 | 4.97 | 7.34% | 61,866,636 |
| Jun 17, 2026 | 4.16 | 4.63 | 4.04 | 4.63 | 4.63 | 9.98% | 44,736,036 |
| Jun 16, 2026 | 3.99 | 4.26 | 3.91 | 4.21 | 4.21 | 5.25% | 22,554,130 |
| Jun 15, 2026 | 4.08 | 4.18 | 3.96 | 4.00 | 4.00 | -1.48% | 11,603,630 |
| Jun 12, 2026 | 4.00 | 4.09 | 3.93 | 4.06 | 4.06 | 1.75% | 11,611,400 |
| Jun 11, 2026 | 4.00 | 4.04 | 3.92 | 3.99 | 3.99 | -0.99% | 8,602,000 |
| Jun 10, 2026 | 4.06 | 4.10 | 3.95 | 4.03 | 4.03 | -0.98% | 10,194,910 |
| Jun 9, 2026 | 4.09 | 4.13 | 4.00 | 4.07 | 4.07 | - | 9,855,537 |
| Jun 8, 2026 | 4.05 | 4.22 | 3.98 | 4.07 | 4.07 | -2.40% | 14,539,500 |
| Jun 5, 2026 | 4.11 | 4.25 | 4.08 | 4.17 | 4.17 | 1.46% | 14,700,420 |
| Jun 4, 2026 | 4.17 | 4.21 | 4.08 | 4.11 | 4.11 | -1.91% | 10,168,170 |
| Jun 3, 2026 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | -0.95% | 9,301,229 |
| Jun 2, 2026 | 4.45 | 4.48 | 4.20 | 4.23 | 4.23 | -4.94% | 18,806,700 |
| Jun 1, 2026 | 4.28 | 4.46 | 4.19 | 4.45 | 4.45 | 4.22% | 19,038,800 |
| May 29, 2026 | 4.33 | 4.76 | 4.22 | 4.27 | 4.27 | -1.39% | 23,831,900 |
| May 28, 2026 | 4.24 | 4.35 | 4.18 | 4.33 | 4.33 | 1.64% | 12,446,630 |
| May 27, 2026 | 4.37 | 4.41 | 4.21 | 4.26 | 4.26 | -2.52% | 11,812,100 |
| May 26, 2026 | 4.48 | 4.49 | 4.32 | 4.37 | 4.37 | -1.80% | 11,391,100 |
| May 25, 2026 | 4.62 | 4.67 | 4.42 | 4.45 | 4.45 | -2.63% | 10,840,600 |
| May 22, 2026 | 4.52 | 4.61 | 4.43 | 4.57 | 4.57 | 1.56% | 10,781,800 |