Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 7.51
+0.15 (2.04%)
At close: Mar 10, 2026
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |