Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 4.680
-0.130 (-2.70%)
Aug 24, 2026, 1:35 PM CST
SHE:002355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.91 | 5.01 | 4.54 | 4.71 | 4.71 | -6.55% | 89,575,393 |
| Aug 6, 2026 | 5.27 | 5.43 | 4.98 | 5.04 | 5.04 | 2.02% | 106,167,800 |
| Aug 5, 2026 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 10.02% | 12,753,602 |
| Aug 4, 2026 | 4.50 | 4.56 | 4.45 | 4.49 | 4.49 | - | 11,512,990 |
| Aug 3, 2026 | 4.39 | 4.50 | 4.37 | 4.49 | 4.49 | 2.51% | 10,792,500 |
| Jul 31, 2026 | 4.32 | 4.40 | 4.29 | 4.38 | 4.38 | 2.10% | 12,834,001 |
| Jul 30, 2026 | 4.32 | 4.48 | 4.26 | 4.29 | 4.29 | -1.38% | 14,213,200 |
| Jul 29, 2026 | 4.28 | 4.39 | 4.27 | 4.35 | 4.35 | 1.87% | 10,669,899 |
| Jul 28, 2026 | 4.23 | 4.34 | 4.18 | 4.27 | 4.27 | 0.71% | 8,274,800 |
| Jul 27, 2026 | 4.11 | 4.24 | 4.07 | 4.24 | 4.24 | 3.67% | 13,182,257 |
| Jul 24, 2026 | 4.16 | 4.19 | 4.06 | 4.09 | 4.09 | -2.62% | 10,228,090 |
| Jul 23, 2026 | 4.04 | 4.22 | 4.02 | 4.20 | 4.20 | 3.45% | 14,882,509 |
| Jul 22, 2026 | 4.09 | 4.16 | 4.03 | 4.06 | 4.06 | -2.40% | 11,857,500 |
| Jul 21, 2026 | 4.13 | 4.17 | 3.92 | 4.16 | 4.16 | 0.73% | 19,492,246 |
| Jul 20, 2026 | 4.15 | 4.32 | 4.05 | 4.13 | 4.13 | -0.48% | 20,044,600 |
| Jul 17, 2026 | 4.38 | 4.65 | 4.09 | 4.15 | 4.15 | -5.03% | 19,052,100 |
| Jul 16, 2026 | 4.20 | 4.47 | 4.15 | 4.37 | 4.37 | 3.31% | 21,130,100 |
| Jul 15, 2026 | 4.07 | 4.27 | 4.04 | 4.23 | 4.23 | 3.68% | 18,949,600 |
| Jul 14, 2026 | 4.03 | 4.09 | 3.92 | 4.08 | 4.08 | 1.24% | 15,170,699 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.01 | 4.03 | 4.03 | -5.18% | 23,567,600 |
| Jul 10, 2026 | 4.10 | 4.37 | 4.04 | 4.25 | 4.25 | 2.66% | 23,177,700 |
| Jul 9, 2026 | 4.09 | 4.18 | 4.01 | 4.14 | 4.14 | 0.98% | 14,794,440 |
| Jul 8, 2026 | 4.14 | 4.16 | 4.00 | 4.10 | 4.10 | -0.97% | 13,021,200 |
| Jul 7, 2026 | 4.26 | 4.31 | 4.10 | 4.14 | 4.14 | -3.50% | 13,607,100 |
| Jul 6, 2026 | 4.39 | 4.47 | 4.28 | 4.29 | 4.29 | -2.28% | 16,023,011 |
| Jul 3, 2026 | 4.45 | 4.56 | 4.32 | 4.39 | 4.39 | -0.68% | 24,344,861 |
| Jul 2, 2026 | 4.40 | 4.78 | 4.34 | 4.42 | 4.42 | 0.68% | 29,842,300 |
| Jul 1, 2026 | 4.32 | 4.46 | 4.27 | 4.39 | 4.39 | 2.09% | 17,468,760 |
| Jun 30, 2026 | 4.26 | 4.36 | 4.21 | 4.30 | 4.30 | 1.18% | 14,847,070 |
| Jun 29, 2026 | 4.28 | 4.34 | 4.06 | 4.25 | 4.25 | -0.93% | 20,280,475 |
| Jun 26, 2026 | 4.34 | 4.44 | 4.25 | 4.29 | 4.29 | -2.05% | 17,793,040 |
| Jun 25, 2026 | 4.41 | 4.42 | 4.23 | 4.38 | 4.38 | -0.68% | 21,970,746 |
| Jun 24, 2026 | 4.65 | 4.70 | 4.36 | 4.41 | 4.41 | -5.16% | 21,284,138 |
| Jun 23, 2026 | 4.59 | 4.74 | 4.56 | 4.65 | 4.65 | 0.43% | 18,510,900 |
| 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 |