Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 6.06
+0.08 (1.34%)
Apr 22, 2026, 3:04 PM CST
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.97 | 6.06 | 5.89 | 6.06 | 6.06 | 1.34% | 16,901,800 |
| Apr 21, 2026 | 6.21 | 6.22 | 5.97 | 5.98 | 5.98 | -3.08% | 27,245,250 |
| Apr 20, 2026 | 6.20 | 6.21 | 6.10 | 6.17 | 6.17 | -0.48% | 18,903,265 |
| Apr 17, 2026 | 6.27 | 6.29 | 6.13 | 6.20 | 6.20 | -1.59% | 24,308,355 |
| Apr 16, 2026 | 6.16 | 6.58 | 6.16 | 6.30 | 6.30 | 3.28% | 37,913,256 |
| Apr 15, 2026 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | -2.24% | 16,501,500 |
| Apr 14, 2026 | 6.22 | 6.24 | 6.13 | 6.24 | 6.24 | 1.13% | 17,630,301 |
| Apr 13, 2026 | 6.06 | 6.20 | 6.01 | 6.17 | 6.17 | 0.49% | 22,265,470 |
| Apr 10, 2026 | 6.25 | 6.29 | 6.14 | 6.14 | 6.14 | -0.65% | 24,538,370 |
| Apr 9, 2026 | 6.38 | 6.39 | 6.16 | 6.18 | 6.18 | -3.74% | 21,063,150 |
| Apr 8, 2026 | 6.37 | 6.50 | 6.36 | 6.42 | 6.42 | 3.55% | 24,645,430 |
| Apr 7, 2026 | 6.13 | 6.23 | 6.06 | 6.20 | 6.20 | 1.64% | 16,118,290 |
| Apr 3, 2026 | 6.36 | 6.39 | 6.06 | 6.10 | 6.10 | -3.79% | 22,220,770 |
| Apr 2, 2026 | 6.66 | 6.73 | 6.27 | 6.34 | 6.34 | -4.80% | 26,651,250 |
| 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 |