Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 3.580
-0.070 (-1.92%)
Oct 29, 2026, 2:55 PM CST
SHE:000955 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.68 | 3.68 | 3.57 | 3.58 | 3.58 | -1.92% | 7,332,030 |
| Oct 28, 2026 | 3.68 | 3.69 | 3.60 | 3.65 | 3.65 | 0.55% | 7,734,900 |
| Oct 27, 2026 | 3.76 | 3.83 | 3.63 | 3.63 | 3.63 | -3.46% | 7,517,708 |
| Oct 26, 2026 | 3.78 | 3.81 | 3.70 | 3.76 | 3.76 | -0.79% | 8,630,600 |
| Oct 23, 2026 | 3.68 | 3.79 | 3.50 | 3.79 | 3.79 | 1.88% | 15,040,190 |
| Oct 22, 2026 | 3.86 | 3.88 | 3.72 | 3.72 | 3.72 | -3.63% | 8,084,899 |
| Oct 21, 2026 | 3.84 | 3.91 | 3.82 | 3.86 | 3.86 | 0.52% | 7,468,200 |
| Oct 20, 2026 | 3.84 | 3.90 | 3.78 | 3.84 | 3.84 | 0.79% | 8,669,900 |
| Oct 19, 2026 | 3.90 | 3.94 | 3.74 | 3.81 | 3.81 | -3.30% | 13,068,900 |
| Oct 16, 2026 | 3.92 | 4.03 | 3.90 | 3.94 | 3.94 | 1.55% | 10,476,600 |
| Oct 15, 2026 | 3.93 | 3.99 | 3.84 | 3.88 | 3.88 | -3.00% | 11,841,360 |
| Oct 14, 2026 | 4.13 | 4.15 | 3.98 | 4.00 | 4.00 | -3.38% | 10,563,500 |
| Oct 13, 2026 | 4.00 | 4.15 | 3.93 | 4.14 | 4.14 | 2.48% | 14,068,502 |
| Oct 12, 2026 | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | -2.42% | 9,270,199 |
| Oct 9, 2026 | 4.03 | 4.15 | 3.91 | 4.14 | 4.14 | 2.22% | 13,136,200 |
| Oct 8, 2026 | 4.11 | 4.19 | 4.02 | 4.05 | 4.05 | -1.22% | 9,932,700 |
| Sep 30, 2026 | 4.12 | 4.25 | 4.03 | 4.10 | 4.10 | 0.24% | 9,527,000 |
| Sep 29, 2026 | 3.99 | 4.17 | 3.97 | 4.09 | 4.09 | 2.00% | 9,391,105 |
| Sep 28, 2026 | 4.04 | 4.12 | 3.97 | 4.01 | 4.01 | -0.50% | 9,026,386 |
| Sep 24, 2026 | 3.96 | 4.06 | 3.94 | 4.03 | 4.03 | 1.77% | 11,476,005 |
| Sep 23, 2026 | 4.10 | 4.14 | 3.96 | 3.96 | 3.96 | -3.88% | 14,342,302 |
| Sep 22, 2026 | 4.20 | 4.22 | 4.06 | 4.12 | 4.12 | -1.67% | 13,068,100 |
| Sep 21, 2026 | 4.16 | 4.22 | 4.14 | 4.19 | 4.19 | 0.48% | 12,470,200 |
| Sep 18, 2026 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | 0.48% | 10,906,500 |
| Sep 17, 2026 | 4.05 | 4.16 | 3.96 | 4.15 | 4.15 | 2.72% | 10,367,550 |
| Sep 16, 2026 | 3.97 | 4.08 | 3.90 | 4.04 | 4.04 | 2.02% | 9,139,950 |
| Sep 15, 2026 | 4.16 | 4.16 | 3.95 | 3.96 | 3.96 | -4.35% | 9,534,286 |
| Sep 14, 2026 | 4.12 | 4.19 | 4.10 | 4.14 | 4.14 | 0.24% | 7,003,300 |
| Sep 11, 2026 | 4.23 | 4.23 | 4.08 | 4.13 | 4.13 | -2.59% | 9,662,722 |
| Sep 10, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | -0.93% | 8,642,142 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | -1.83% | 7,999,932 |
| Sep 8, 2026 | 4.27 | 4.37 | 4.27 | 4.36 | 4.36 | 2.11% | 8,842,213 |
| Sep 7, 2026 | 4.22 | 4.33 | 4.22 | 4.27 | 4.27 | 0.71% | 7,331,800 |
| Sep 4, 2026 | 4.25 | 4.35 | 4.20 | 4.24 | 4.24 | 0.47% | 9,842,810 |
| Sep 3, 2026 | 4.36 | 4.41 | 4.20 | 4.22 | 4.22 | -2.76% | 10,189,000 |
| Sep 2, 2026 | 4.35 | 4.38 | 4.27 | 4.34 | 4.34 | -0.69% | 7,054,301 |
| Sep 1, 2026 | 4.31 | 4.40 | 4.29 | 4.37 | 4.37 | 1.39% | 9,049,055 |
| Aug 31, 2026 | 4.26 | 4.33 | 4.22 | 4.31 | 4.31 | 0.47% | 8,586,100 |
| Aug 28, 2026 | 4.26 | 4.32 | 4.24 | 4.29 | 4.29 | 0.23% | 6,719,442 |
| Aug 27, 2026 | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | 0.23% | 8,276,651 |
| Aug 26, 2026 | 4.24 | 4.29 | 4.20 | 4.27 | 4.27 | 1.18% | 8,028,000 |
| Aug 25, 2026 | 4.07 | 4.24 | 4.03 | 4.22 | 4.22 | 3.18% | 13,694,050 |
| Aug 24, 2026 | 4.19 | 4.20 | 4.03 | 4.09 | 4.09 | -1.92% | 11,731,700 |
| Aug 21, 2026 | 4.20 | 4.21 | 4.11 | 4.17 | 4.17 | -1.18% | 9,698,700 |
| Aug 20, 2026 | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | 0.48% | 11,126,420 |
| Aug 19, 2026 | 4.29 | 4.29 | 4.18 | 4.20 | 4.20 | -2.33% | 10,980,700 |
| Aug 18, 2026 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -1.15% | 8,339,300 |
| Aug 17, 2026 | 4.29 | 4.37 | 4.23 | 4.35 | 4.35 | 1.40% | 10,448,750 |
| Aug 14, 2026 | 4.32 | 4.35 | 4.24 | 4.29 | 4.29 | -0.23% | 9,566,000 |
| Aug 13, 2026 | 4.36 | 4.42 | 4.30 | 4.30 | 4.30 | -1.60% | 11,109,200 |