Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 6.22
-0.18 (-2.81%)
Jan 28, 2026, 3:04 PM CST
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6.85 | 6.88 | 6.64 | 6.71 | 6.71 | -2.61% | 55,270,671 |
| Jan 12, 2026 | 6.72 | 6.96 | 6.70 | 6.89 | 6.89 | 2.84% | 65,359,690 |
| Jan 9, 2026 | 6.60 | 6.87 | 6.55 | 6.70 | 6.70 | 1.52% | 69,892,520 |
| Jan 8, 2026 | 6.67 | 6.75 | 6.48 | 6.60 | 6.60 | 0.15% | 69,389,400 |
| Jan 7, 2026 | 6.93 | 7.28 | 6.58 | 6.59 | 6.59 | -1.64% | 134,473,800 |
| Jan 6, 2026 | 6.13 | 6.70 | 6.13 | 6.70 | 6.70 | 10.02% | 56,516,390 |
| Jan 5, 2026 | 6.13 | 6.14 | 6.00 | 6.09 | 6.09 | 0.50% | 21,425,800 |
| Dec 31, 2025 | 5.99 | 6.15 | 5.92 | 6.06 | 6.06 | 1.68% | 26,449,000 |
| Dec 30, 2025 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | -1.97% | 25,941,600 |
| Dec 29, 2025 | 6.18 | 6.23 | 6.06 | 6.08 | 6.08 | -2.25% | 32,766,900 |
| Dec 26, 2025 | 6.23 | 6.36 | 6.15 | 6.22 | 6.22 | -1.11% | 38,072,000 |
| Dec 25, 2025 | 6.27 | 6.35 | 6.16 | 6.29 | 6.29 | -0.32% | 38,185,910 |
| Dec 24, 2025 | 6.20 | 6.66 | 6.20 | 6.31 | 6.31 | 2.44% | 76,515,370 |
| Dec 23, 2025 | 6.34 | 6.37 | 6.12 | 6.16 | 6.16 | -3.14% | 47,731,470 |
| Dec 22, 2025 | 6.50 | 6.59 | 6.34 | 6.36 | 6.36 | -1.09% | 73,504,930 |
| Dec 19, 2025 | 6.13 | 6.75 | 6.07 | 6.43 | 6.43 | 2.88% | 115,165,723 |
| Dec 18, 2025 | 5.86 | 6.25 | 5.81 | 6.25 | 6.25 | 10.04% | 75,676,080 |
| Dec 17, 2025 | 5.76 | 5.92 | 5.56 | 5.68 | 5.68 | -4.22% | 36,519,270 |
| Dec 16, 2025 | 6.30 | 6.40 | 5.91 | 5.93 | 5.93 | 1.02% | 47,131,230 |
| Dec 15, 2025 | 5.85 | 5.91 | 5.78 | 5.87 | 5.87 | -0.17% | 5,960,100 |
| Dec 12, 2025 | 5.91 | 5.95 | 5.84 | 5.88 | 5.88 | -0.68% | 10,500,300 |
| Dec 11, 2025 | 6.05 | 6.07 | 5.88 | 5.92 | 5.92 | -2.47% | 11,307,100 |
| Dec 10, 2025 | 6.01 | 6.09 | 5.98 | 6.07 | 6.07 | 0.50% | 10,055,600 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.01 | 6.04 | 6.04 | 0.17% | 16,896,900 |
| Dec 8, 2025 | 6.00 | 6.04 | 5.96 | 6.03 | 6.03 | 1.01% | 9,218,563 |
| Dec 5, 2025 | 5.91 | 6.04 | 5.85 | 5.97 | 5.97 | 0.84% | 11,850,400 |
| Dec 4, 2025 | 5.91 | 5.96 | 5.84 | 5.92 | 5.92 | - | 8,235,433 |
| Dec 3, 2025 | 5.91 | 5.97 | 5.88 | 5.92 | 5.92 | -0.17% | 8,467,200 |
| Dec 2, 2025 | 5.89 | 5.97 | 5.86 | 5.93 | 5.93 | 0.68% | 9,028,600 |
| Dec 1, 2025 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | -0.17% | 6,965,900 |
| Nov 28, 2025 | 5.75 | 5.90 | 5.71 | 5.90 | 5.90 | 2.61% | 11,352,200 |
| Nov 27, 2025 | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | -1.20% | 9,311,300 |
| Nov 26, 2025 | 5.86 | 5.95 | 5.79 | 5.82 | 5.82 | -0.51% | 9,141,500 |
| Nov 25, 2025 | 5.87 | 5.91 | 5.84 | 5.85 | 5.85 | -0.17% | 8,778,600 |
| Nov 24, 2025 | 5.80 | 5.86 | 5.76 | 5.86 | 5.86 | 0.69% | 7,455,700 |
| Nov 21, 2025 | 5.90 | 5.97 | 5.72 | 5.82 | 5.82 | -2.18% | 12,119,640 |
| Nov 20, 2025 | 5.98 | 6.05 | 5.91 | 5.95 | 5.95 | -0.67% | 7,468,811 |
| Nov 19, 2025 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | -1.64% | 10,307,900 |
| Nov 18, 2025 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | -1.46% | 8,144,739 |