Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 4.650
+0.020 (0.43%)
Jun 23, 2026, 3:04 PM CST
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.78 | 4.78 | 4.56 | 4.69 | - | 1.30% | 4,817,300 |
| Jun 22, 2026 | 4.67 | 4.68 | 4.42 | 4.63 | 4.63 | -1.28% | 25,998,116 |
| Jun 18, 2026 | 4.78 | 4.80 | 4.67 | 4.69 | 4.69 | -2.49% | 20,766,600 |
| Jun 17, 2026 | 4.90 | 4.97 | 4.79 | 4.81 | 4.81 | -2.83% | 15,196,400 |
| Jun 16, 2026 | 4.94 | 5.02 | 4.77 | 4.95 | 4.95 | 0.20% | 20,333,440 |
| Jun 15, 2026 | 4.90 | 5.15 | 4.86 | 4.94 | 4.94 | 3.56% | 27,808,800 |
| Jun 12, 2026 | 4.80 | 5.13 | 4.76 | 4.77 | 4.77 | 0.85% | 23,352,560 |
| Jun 11, 2026 | 4.81 | 4.87 | 4.66 | 4.73 | 4.73 | -2.67% | 15,759,200 |
| Jun 10, 2026 | 5.04 | 5.04 | 4.80 | 4.86 | 4.86 | -3.76% | 17,336,600 |
| Jun 9, 2026 | 5.14 | 5.18 | 4.99 | 5.05 | 5.05 | - | 14,120,241 |
| Jun 8, 2026 | 5.00 | 5.29 | 4.98 | 5.05 | 5.05 | -3.26% | 19,239,001 |
| Jun 5, 2026 | 5.22 | 5.33 | 5.07 | 5.22 | 5.22 | -0.57% | 19,601,800 |
| Jun 4, 2026 | 5.34 | 5.38 | 5.19 | 5.25 | 5.25 | -1.69% | 13,012,400 |
| Jun 3, 2026 | 5.36 | 5.44 | 5.29 | 5.34 | 5.34 | -0.56% | 14,547,800 |
| Jun 2, 2026 | 5.57 | 5.58 | 5.27 | 5.37 | 5.37 | -3.76% | 18,235,600 |
| Jun 1, 2026 | 5.47 | 5.65 | 5.38 | 5.58 | 5.58 | 1.64% | 14,922,777 |
| May 29, 2026 | 5.87 | 5.88 | 5.46 | 5.49 | 5.49 | -5.83% | 30,166,490 |
| May 28, 2026 | 5.74 | 5.88 | 5.66 | 5.83 | 5.83 | 1.75% | 21,314,906 |
| May 27, 2026 | 5.85 | 6.07 | 5.70 | 5.73 | 5.73 | -2.05% | 21,677,102 |
| May 26, 2026 | 6.02 | 6.07 | 5.80 | 5.85 | 5.85 | -2.82% | 28,759,800 |
| May 25, 2026 | 6.20 | 6.23 | 6.00 | 6.02 | 6.02 | -3.06% | 24,886,350 |
| May 22, 2026 | 6.31 | 6.60 | 6.09 | 6.21 | 6.21 | 0.16% | 28,694,400 |
| May 21, 2026 | 6.37 | 6.60 | 6.17 | 6.20 | 6.20 | -1.59% | 29,723,313 |
| May 20, 2026 | 6.43 | 6.43 | 6.24 | 6.30 | 6.30 | -2.33% | 19,850,145 |
| May 19, 2026 | 6.45 | 6.56 | 6.37 | 6.45 | 6.45 | -0.15% | 18,851,100 |
| May 18, 2026 | 6.56 | 6.58 | 6.35 | 6.46 | 6.46 | -2.27% | 27,954,500 |
| May 15, 2026 | 6.59 | 6.77 | 6.51 | 6.61 | 6.61 | 1.23% | 31,719,700 |
| May 14, 2026 | 6.64 | 6.67 | 6.40 | 6.53 | 6.53 | -0.91% | 32,882,240 |
| May 13, 2026 | 6.62 | 6.70 | 6.45 | 6.59 | 6.59 | 0.76% | 31,672,470 |
| May 12, 2026 | 6.60 | 6.74 | 6.51 | 6.54 | 6.54 | -1.06% | 24,799,100 |
| May 11, 2026 | 6.71 | 6.71 | 6.57 | 6.61 | 6.61 | -1.05% | 24,182,530 |
| May 8, 2026 | 6.58 | 6.72 | 6.49 | 6.68 | 6.68 | 1.21% | 34,847,820 |
| May 7, 2026 | 6.55 | 6.66 | 6.44 | 6.60 | 6.60 | - | 50,809,970 |
| May 6, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.60 | 10.00% | 51,600,370 |
| Apr 30, 2026 | 5.93 | 6.06 | 5.88 | 6.00 | 6.00 | 1.01% | 15,526,200 |
| Apr 29, 2026 | 5.65 | 6.07 | 5.62 | 5.94 | 5.94 | 1.89% | 24,176,380 |
| Apr 28, 2026 | 5.87 | 5.92 | 5.78 | 5.83 | 5.83 | -2.18% | 14,969,800 |
| Apr 27, 2026 | 5.91 | 5.98 | 5.77 | 5.96 | 5.96 | 0.85% | 15,409,280 |
| Apr 24, 2026 | 5.98 | 6.00 | 5.86 | 5.91 | 5.91 | -1.50% | 15,182,710 |
| Apr 23, 2026 | 6.05 | 6.06 | 5.90 | 6.00 | 6.00 | -0.99% | 17,545,200 |
| 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% | 18,903,260 |
| Apr 17, 2026 | 6.27 | 6.29 | 6.13 | 6.20 | 6.20 | -1.59% | 24,308,350 |
| Apr 16, 2026 | 6.16 | 6.58 | 6.16 | 6.30 | 6.30 | 3.28% | 37,913,250 |
| 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% | 17,630,300 |
| 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 |