Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 4.640
+0.120 (2.65%)
Oct 26, 2026, 3:04 PM CST
SHE:002355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.49 | 4.68 | 4.42 | 4.64 | 4.64 | 2.65% | 35,305,496 |
| Oct 23, 2026 | 4.39 | 4.55 | 4.14 | 4.52 | 4.52 | 0.22% | 38,136,600 |
| Oct 22, 2026 | 4.79 | 4.80 | 4.50 | 4.51 | 4.51 | -7.96% | 51,719,942 |
| Oct 21, 2026 | 4.63 | 5.08 | 4.60 | 4.90 | 4.90 | 6.06% | 66,349,202 |
| Oct 20, 2026 | 4.55 | 4.74 | 4.50 | 4.62 | 4.62 | 1.54% | 14,857,600 |
| Oct 19, 2026 | 4.56 | 4.57 | 4.39 | 4.55 | 4.55 | 0.44% | 10,328,200 |
| Oct 16, 2026 | 4.47 | 4.65 | 4.44 | 4.53 | 4.53 | 2.95% | 15,660,300 |
| Oct 15, 2026 | 4.45 | 4.52 | 4.40 | 4.40 | 4.40 | -2.87% | 10,290,100 |
| Oct 14, 2026 | 4.67 | 4.69 | 4.51 | 4.53 | 4.53 | -3.82% | 12,564,400 |
| Oct 13, 2026 | 4.57 | 4.74 | 4.50 | 4.71 | 4.71 | 1.73% | 14,688,200 |
| Oct 12, 2026 | 4.65 | 4.68 | 4.55 | 4.63 | 4.63 | -0.22% | 13,027,800 |
| Oct 9, 2026 | 4.53 | 4.66 | 4.43 | 4.64 | 4.64 | 1.53% | 12,792,000 |
| Oct 8, 2026 | 4.61 | 4.69 | 4.54 | 4.57 | 4.57 | -0.87% | 8,998,600 |
| Sep 30, 2026 | 4.65 | 4.69 | 4.56 | 4.61 | 4.61 | -0.22% | 8,670,760 |
| Sep 29, 2026 | 4.59 | 4.67 | 4.55 | 4.62 | 4.62 | 0.43% | 7,130,500 |
| Sep 28, 2026 | 4.63 | 4.67 | 4.50 | 4.60 | 4.60 | -0.86% | 9,076,290 |
| Sep 24, 2026 | 4.64 | 4.80 | 4.62 | 4.64 | 4.64 | 0.65% | 10,155,124 |
| Sep 23, 2026 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | -2.95% | 9,154,354 |
| Sep 22, 2026 | 4.71 | 4.76 | 4.65 | 4.75 | 4.75 | 1.50% | 11,346,350 |
| Sep 21, 2026 | 4.66 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 9,741,410 |
| Sep 18, 2026 | 4.77 | 4.79 | 4.65 | 4.67 | 4.67 | -1.89% | 14,139,900 |
| Sep 17, 2026 | 4.64 | 4.77 | 4.60 | 4.76 | 4.76 | 1.93% | 12,523,800 |
| Sep 16, 2026 | 4.62 | 4.67 | 4.55 | 4.67 | 4.67 | 0.65% | 9,906,591 |
| Sep 15, 2026 | 4.84 | 4.85 | 4.63 | 4.64 | 4.64 | -3.73% | 10,607,700 |
| Sep 14, 2026 | 4.74 | 4.94 | 4.69 | 4.82 | 4.82 | 1.90% | 14,591,084 |
| Sep 11, 2026 | 4.79 | 4.79 | 4.62 | 4.73 | 4.73 | -0.42% | 11,692,102 |
| Sep 10, 2026 | 4.78 | 4.80 | 4.70 | 4.75 | 4.75 | -1.04% | 10,235,650 |
| Sep 9, 2026 | 4.92 | 4.95 | 4.78 | 4.80 | 4.80 | -2.44% | 11,683,110 |
| Sep 8, 2026 | 4.89 | 4.94 | 4.88 | 4.92 | 4.92 | - | 10,819,600 |
| Sep 7, 2026 | 4.93 | 4.95 | 4.86 | 4.92 | 4.92 | -0.61% | 11,665,300 |
| Sep 4, 2026 | 5.12 | 5.15 | 4.91 | 4.95 | 4.95 | - | 15,754,980 |
| Sep 3, 2026 | 5.04 | 5.12 | 4.93 | 4.95 | 4.95 | -0.80% | 17,113,800 |
| Sep 2, 2026 | 4.99 | 5.04 | 4.93 | 4.99 | 4.99 | -1.38% | 14,314,900 |
| Sep 1, 2026 | 4.93 | 5.08 | 4.93 | 5.06 | 5.06 | 2.64% | 17,437,918 |
| Aug 31, 2026 | 4.87 | 4.94 | 4.83 | 4.93 | 4.93 | 0.20% | 10,811,456 |
| Aug 28, 2026 | 4.92 | 4.94 | 4.87 | 4.92 | 4.92 | 0.20% | 11,922,141 |
| Aug 27, 2026 | 4.86 | 4.94 | 4.81 | 4.91 | 4.91 | - | 13,722,400 |
| Aug 26, 2026 | 4.80 | 4.98 | 4.77 | 4.91 | 4.91 | 2.08% | 22,291,422 |
| Aug 25, 2026 | 4.67 | 4.85 | 4.60 | 4.81 | 4.81 | 2.34% | 20,155,901 |
| Aug 24, 2026 | 4.88 | 5.08 | 4.66 | 4.70 | 4.70 | -2.29% | 20,749,199 |
| Aug 21, 2026 | 4.77 | 4.83 | 4.73 | 4.81 | 4.81 | -0.41% | 13,191,100 |
| Aug 20, 2026 | 4.80 | 4.89 | 4.68 | 4.83 | 4.83 | 0.84% | 16,402,487 |
| Aug 19, 2026 | 4.90 | 4.91 | 4.78 | 4.79 | 4.79 | -3.23% | 19,436,194 |
| Aug 18, 2026 | 4.88 | 4.95 | 4.76 | 4.95 | 4.95 | 1.43% | 26,014,384 |
| Aug 17, 2026 | 4.85 | 4.91 | 4.78 | 4.88 | 4.88 | - | 20,017,121 |
| Aug 14, 2026 | 4.86 | 4.90 | 4.70 | 4.88 | 4.88 | 0.62% | 30,090,513 |
| Aug 13, 2026 | 4.81 | 5.16 | 4.81 | 4.85 | 4.85 | - | 45,399,054 |
| Aug 12, 2026 | 4.69 | 4.87 | 4.66 | 4.85 | 4.85 | 2.97% | 37,462,150 |
| Aug 11, 2026 | 4.68 | 4.76 | 4.53 | 4.71 | 4.71 | 0.64% | 38,975,609 |
| Aug 10, 2026 | 4.72 | 4.82 | 4.60 | 4.68 | 4.68 | -0.64% | 49,896,909 |