Xinglong Holding (Group) Company Ltd. (SHE:000955)
China · Delayed Price · Currency is CNY 4.210
+0.210 (5.25%)
Jun 16, 2026, 3:04 PM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | - | -2.00% | 3,804,000 |
| 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 |
| May 21, 2026 | 4.68 | 4.72 | 4.49 | 4.50 | 4.50 | -3.23% | 13,600,600 |
| May 20, 2026 | 4.69 | 4.72 | 4.59 | 4.65 | 4.65 | -1.90% | 11,794,800 |
| May 19, 2026 | 4.78 | 4.81 | 4.65 | 4.74 | 4.74 | -0.84% | 10,868,000 |
| May 18, 2026 | 4.77 | 4.80 | 4.62 | 4.78 | 4.78 | 1.27% | 12,536,790 |
| May 15, 2026 | 4.80 | 4.84 | 4.70 | 4.72 | 4.72 | -1.67% | 14,317,300 |
| May 14, 2026 | 5.00 | 5.02 | 4.79 | 4.80 | 4.80 | -3.03% | 13,284,800 |
| May 13, 2026 | 4.86 | 5.00 | 4.79 | 4.95 | 4.95 | 2.70% | 23,154,700 |
| May 12, 2026 | 5.15 | 5.15 | 4.68 | 4.82 | 4.82 | -7.31% | 39,095,090 |
| May 11, 2026 | 5.24 | 5.26 | 5.10 | 5.20 | 5.20 | -0.57% | 15,371,100 |
| May 8, 2026 | 5.15 | 5.25 | 5.12 | 5.23 | 5.23 | 1.95% | 11,237,400 |
| May 7, 2026 | 5.18 | 5.21 | 5.13 | 5.13 | 5.13 | -0.97% | 10,470,700 |
| May 6, 2026 | 5.22 | 5.26 | 5.14 | 5.18 | 5.18 | -0.38% | 11,792,120 |
| Apr 30, 2026 | 5.21 | 5.28 | 5.15 | 5.20 | 5.20 | 0.39% | 9,562,500 |
| Apr 29, 2026 | 5.04 | 5.22 | 5.04 | 5.18 | 5.18 | 1.97% | 13,288,700 |
| Apr 28, 2026 | 5.11 | 5.15 | 5.04 | 5.08 | 5.08 | -1.17% | 9,564,820 |
| Apr 27, 2026 | 5.00 | 5.16 | 4.88 | 5.14 | 5.14 | 1.98% | 17,922,500 |
| Apr 24, 2026 | 4.96 | 5.08 | 4.88 | 5.04 | 5.04 | 1.00% | 11,914,800 |
| Apr 23, 2026 | 5.02 | 5.19 | 4.95 | 4.99 | 4.99 | -0.60% | 12,889,780 |
| Apr 22, 2026 | 5.12 | 5.12 | 4.98 | 5.02 | 5.02 | -1.95% | 11,960,400 |
| Apr 21, 2026 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | -0.39% | 17,093,200 |
| Apr 20, 2026 | 5.01 | 5.16 | 4.96 | 5.14 | 5.14 | 2.19% | 13,933,700 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.94 | 5.03 | 5.03 | -0.40% | 16,884,800 |
| Apr 16, 2026 | 4.91 | 5.08 | 4.86 | 5.05 | 5.05 | 3.06% | 13,459,710 |
| Apr 15, 2026 | 5.00 | 5.04 | 4.89 | 4.90 | 4.90 | -2.20% | 8,881,100 |
| Apr 14, 2026 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | -0.20% | 9,255,300 |
| Apr 13, 2026 | 4.94 | 5.04 | 4.91 | 5.02 | 5.02 | 1.01% | 10,077,980 |
| Apr 10, 2026 | 4.93 | 5.02 | 4.91 | 4.97 | 4.97 | 1.22% | 8,461,800 |
| Apr 9, 2026 | 5.00 | 5.07 | 4.89 | 4.91 | 4.91 | -1.80% | 11,076,160 |
| Apr 8, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 2.88% | 12,932,800 |
| Apr 7, 2026 | 4.72 | 4.92 | 4.69 | 4.86 | 4.86 | 2.97% | 11,399,000 |
| Apr 3, 2026 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | -3.48% | 11,157,700 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | -2.00% | 10,147,800 |