Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 6.66
+0.18 (2.78%)
Apr 1, 2026, 3:04 PM CST
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.66 | 6.76 | 6.56 | 6.66 | 6.66 | 2.78% | 26,275,783 |
| Mar 31, 2026 | 6.71 | 6.71 | 6.45 | 6.48 | 6.48 | -3.28% | 25,053,937 |
| Mar 30, 2026 | 6.72 | 6.76 | 6.34 | 6.70 | 6.70 | -2.05% | 36,881,260 |
| Mar 27, 2026 | 6.73 | 6.92 | 6.63 | 6.84 | 6.84 | 0.15% | 19,820,530 |
| Mar 26, 2026 | 7.07 | 7.29 | 6.81 | 6.83 | 6.83 | -3.67% | 26,991,740 |
| Mar 25, 2026 | 7.00 | 7.24 | 6.91 | 7.09 | 7.09 | 1.43% | 31,613,800 |
| Mar 24, 2026 | 6.75 | 7.00 | 6.41 | 6.99 | 6.99 | 5.75% | 38,113,840 |
| Mar 23, 2026 | 6.80 | 6.94 | 6.53 | 6.61 | 6.61 | -5.44% | 42,900,253 |
| Mar 20, 2026 | 7.49 | 7.58 | 6.99 | 6.99 | 6.99 | -6.05% | 57,152,492 |
| Mar 19, 2026 | 7.46 | 7.54 | 7.35 | 7.44 | 7.44 | -1.33% | 34,173,631 |
| Mar 18, 2026 | 7.41 | 7.65 | 7.29 | 7.54 | 7.54 | 0.80% | 45,582,700 |
| Mar 17, 2026 | 7.44 | 7.67 | 7.35 | 7.48 | 7.48 | 0.54% | 56,837,600 |
| Mar 16, 2026 | 7.32 | 7.51 | 7.29 | 7.44 | 7.44 | 0.54% | 38,082,900 |
| Mar 13, 2026 | 7.33 | 7.57 | 7.24 | 7.40 | 7.40 | 1.51% | 52,991,460 |
| Mar 12, 2026 | 7.45 | 7.52 | 7.28 | 7.29 | 7.29 | -3.06% | 42,963,070 |
| Mar 11, 2026 | 7.55 | 7.60 | 7.41 | 7.52 | 7.52 | 0.13% | 53,143,820 |
| Mar 10, 2026 | 7.48 | 7.57 | 7.40 | 7.51 | 7.51 | 2.04% | 59,109,600 |
| Mar 9, 2026 | 7.21 | 7.42 | 7.21 | 7.36 | 7.36 | 0.55% | 65,525,952 |
| Mar 6, 2026 | 7.12 | 7.34 | 7.04 | 7.32 | 7.32 | -0.14% | 74,394,340 |
| Mar 5, 2026 | 6.80 | 7.33 | 6.80 | 7.33 | 7.33 | 10.06% | 23,741,800 |
| Mar 4, 2026 | 6.62 | 6.75 | 6.54 | 6.66 | 6.66 | 0.60% | 35,712,180 |
| Mar 3, 2026 | 7.09 | 7.20 | 6.62 | 6.62 | 6.62 | -4.75% | 48,336,000 |
| Mar 2, 2026 | 7.06 | 7.16 | 6.84 | 6.95 | 6.95 | -4.53% | 50,177,400 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.23 | 7.28 | 7.28 | -1.36% | 38,082,700 |
| Feb 26, 2026 | 7.45 | 7.48 | 7.31 | 7.38 | 7.38 | -0.67% | 48,831,360 |
| Feb 25, 2026 | 7.52 | 7.62 | 7.39 | 7.43 | 7.43 | -1.59% | 80,131,610 |
| Feb 24, 2026 | 7.88 | 7.99 | 7.42 | 7.55 | 7.55 | 1.07% | 136,517,200 |
| Feb 13, 2026 | 6.79 | 7.47 | 6.74 | 7.47 | 7.47 | 10.01% | 70,379,030 |
| Feb 12, 2026 | 6.87 | 6.97 | 6.65 | 6.79 | 6.79 | -1.59% | 44,890,338 |
| Feb 11, 2026 | 7.28 | 7.35 | 6.80 | 6.90 | 6.90 | -5.09% | 70,335,830 |
| Feb 10, 2026 | 7.35 | 7.40 | 7.17 | 7.27 | 7.27 | - | 44,067,900 |
| Feb 9, 2026 | 7.22 | 7.34 | 7.13 | 7.27 | 7.27 | 0.55% | 64,911,960 |
| Feb 6, 2026 | 7.36 | 7.57 | 7.07 | 7.23 | 7.23 | -3.34% | 145,335,700 |
| Feb 5, 2026 | 6.94 | 7.48 | 6.94 | 7.48 | 7.48 | 10.00% | 93,013,289 |
| Feb 4, 2026 | 6.16 | 6.80 | 6.15 | 6.80 | 6.80 | 10.03% | 72,971,160 |
| Feb 3, 2026 | 6.22 | 6.23 | 6.10 | 6.18 | 6.18 | - | 16,507,950 |
| Feb 2, 2026 | 5.92 | 6.32 | 5.88 | 6.18 | 6.18 | 3.69% | 35,753,200 |
| Jan 30, 2026 | 6.08 | 6.13 | 5.95 | 5.96 | 5.96 | -2.13% | 22,163,030 |
| Jan 29, 2026 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | -2.09% | 19,033,300 |
| Jan 28, 2026 | 6.39 | 6.39 | 6.20 | 6.22 | 6.22 | -2.81% | 18,604,740 |
| Jan 27, 2026 | 6.42 | 6.48 | 6.23 | 6.40 | 6.40 | -0.62% | 21,684,715 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.38 | 6.44 | 6.44 | -5.29% | 36,756,080 |
| Jan 23, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 2.87% | 28,921,800 |
| Jan 22, 2026 | 6.71 | 6.75 | 6.58 | 6.61 | 6.61 | -1.20% | 20,368,470 |
| Jan 21, 2026 | 6.66 | 6.71 | 6.57 | 6.69 | 6.69 | -0.45% | 19,615,670 |
| Jan 20, 2026 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | - | 26,140,340 |
| Jan 19, 2026 | 6.82 | 6.93 | 6.71 | 6.72 | 6.72 | -2.18% | 30,454,850 |
| Jan 16, 2026 | 6.91 | 6.97 | 6.69 | 6.87 | 6.87 | -0.58% | 43,657,110 |
| Jan 15, 2026 | 6.77 | 7.37 | 6.70 | 6.91 | 6.91 | 1.77% | 75,631,890 |
| Jan 14, 2026 | 6.66 | 6.80 | 6.57 | 6.79 | 6.79 | 1.19% | 50,813,040 |