Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China · Delayed Price · Currency is CNY 4.490
+0.110 (2.51%)
Aug 3, 2026, 3:04 PM CST
SHE:002355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |