Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 6.38
-0.02 (-0.31%)
Nov 3, 2025, 2:45 PM CST
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.47 | 6.48 | 6.39 | 6.40 | 6.40 | -0.78% | 40,676,884 |
| Oct 30, 2025 | 6.63 | 6.63 | 6.44 | 6.45 | 6.45 | -4.73% | 98,304,973 |
| Oct 29, 2025 | 6.60 | 6.78 | 6.60 | 6.77 | 6.77 | 2.58% | 62,501,826 |
| Oct 28, 2025 | 6.63 | 6.66 | 6.58 | 6.60 | 6.60 | -0.60% | 28,002,338 |
| Oct 27, 2025 | 6.68 | 6.69 | 6.60 | 6.64 | 6.64 | 0.91% | 42,284,311 |
| Oct 24, 2025 | 6.55 | 6.59 | 6.51 | 6.58 | 6.58 | 0.46% | 27,600,395 |
| Oct 23, 2025 | 6.44 | 6.55 | 6.41 | 6.55 | 6.55 | 1.39% | 30,556,674 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | -0.77% | 17,608,115 |
| Oct 21, 2025 | 6.46 | 6.58 | 6.46 | 6.51 | 6.51 | 0.77% | 34,664,492 |
| Oct 20, 2025 | 6.47 | 6.49 | 6.41 | 6.46 | 6.46 | 0.78% | 22,551,541 |
| Oct 17, 2025 | 6.53 | 6.57 | 6.39 | 6.41 | 6.41 | -1.84% | 30,602,230 |
| Oct 16, 2025 | 6.56 | 6.58 | 6.49 | 6.53 | 6.53 | -0.76% | 25,880,458 |
| Oct 15, 2025 | 6.55 | 6.58 | 6.47 | 6.58 | 6.58 | 0.77% | 33,577,593 |
| Oct 14, 2025 | 6.50 | 6.62 | 6.49 | 6.53 | 6.53 | 0.62% | 40,474,519 |
| Oct 13, 2025 | 6.38 | 6.52 | 6.36 | 6.49 | 6.49 | -1.07% | 33,993,505 |
| Oct 10, 2025 | 6.52 | 6.62 | 6.51 | 6.56 | 6.56 | 0.15% | 31,502,510 |
| Oct 9, 2025 | 6.46 | 6.56 | 6.40 | 6.55 | 6.55 | 1.24% | 35,797,777 |
| Sep 30, 2025 | 6.50 | 6.54 | 6.43 | 6.47 | 6.47 | -0.77% | 29,981,672 |
| Sep 29, 2025 | 6.29 | 6.63 | 6.26 | 6.52 | 6.52 | 3.49% | 58,011,681 |
| Sep 26, 2025 | 6.28 | 6.37 | 6.24 | 6.30 | 6.30 | -0.47% | 17,627,870 |
| Sep 25, 2025 | 6.33 | 6.39 | 6.32 | 6.33 | 6.28 | -0.31% | 19,531,851 |
| Sep 24, 2025 | 6.26 | 6.37 | 6.25 | 6.35 | 6.30 | 0.95% | 24,285,437 |
| Sep 23, 2025 | 6.38 | 6.39 | 6.19 | 6.29 | 6.24 | -1.87% | 35,358,283 |
| Sep 22, 2025 | 6.41 | 6.43 | 6.35 | 6.41 | 6.36 | 0.63% | 22,771,188 |
| Sep 19, 2025 | 6.47 | 6.48 | 6.34 | 6.37 | 6.32 | -1.55% | 30,950,487 |
| Sep 18, 2025 | 6.66 | 6.67 | 6.40 | 6.47 | 6.42 | -3.29% | 60,892,923 |
| Sep 17, 2025 | 6.56 | 6.70 | 6.55 | 6.69 | 6.64 | 1.83% | 37,895,989 |
| Sep 16, 2025 | 6.52 | 6.61 | 6.49 | 6.57 | 6.52 | 0.77% | 29,051,032 |
| Sep 15, 2025 | 6.56 | 6.57 | 6.50 | 6.52 | 6.47 | -0.46% | 30,418,926 |
| Sep 12, 2025 | 6.65 | 6.66 | 6.54 | 6.55 | 6.50 | -1.50% | 37,274,327 |
| Sep 11, 2025 | 6.45 | 6.65 | 6.42 | 6.65 | 6.60 | 3.42% | 53,734,469 |
| Sep 10, 2025 | 6.46 | 6.49 | 6.42 | 6.43 | 6.38 | -0.46% | 18,961,390 |
| Sep 9, 2025 | 6.47 | 6.52 | 6.43 | 6.46 | 6.41 | -0.31% | 24,763,700 |
| Sep 8, 2025 | 6.46 | 6.53 | 6.44 | 6.48 | 6.43 | -0.15% | 24,740,228 |
| Sep 5, 2025 | 6.42 | 6.50 | 6.35 | 6.49 | 6.44 | 1.25% | 31,881,940 |
| Sep 4, 2025 | 6.37 | 6.46 | 6.34 | 6.41 | 6.36 | 0.47% | 38,879,577 |
| Sep 3, 2025 | 6.63 | 6.65 | 6.36 | 6.38 | 6.33 | -4.06% | 49,989,770 |
| Sep 2, 2025 | 6.58 | 6.74 | 6.47 | 6.65 | 6.60 | 0.91% | 66,357,599 |
| Sep 1, 2025 | 6.67 | 6.69 | 6.56 | 6.59 | 6.54 | -1.05% | 38,500,679 |
| Aug 29, 2025 | 6.72 | 6.75 | 6.63 | 6.66 | 6.61 | -0.75% | 44,659,992 |
| Aug 28, 2025 | 6.67 | 6.72 | 6.51 | 6.71 | 6.66 | 0.90% | 61,191,644 |
| Aug 27, 2025 | 6.77 | 6.84 | 6.65 | 6.65 | 6.60 | -1.63% | 63,803,314 |
| Aug 26, 2025 | 6.81 | 6.84 | 6.75 | 6.76 | 6.71 | -1.02% | 44,025,243 |
| Aug 25, 2025 | 6.84 | 6.92 | 6.76 | 6.83 | 6.78 | 0.59% | 78,385,843 |
| Aug 22, 2025 | 6.60 | 6.80 | 6.59 | 6.79 | 6.74 | 2.57% | 78,303,599 |
| Aug 21, 2025 | 6.74 | 6.77 | 6.58 | 6.62 | 6.57 | -1.19% | 48,604,080 |
| Aug 20, 2025 | 6.54 | 6.70 | 6.51 | 6.70 | 6.65 | 2.13% | 55,939,157 |
| Aug 19, 2025 | 6.62 | 6.66 | 6.55 | 6.56 | 6.51 | -1.50% | 45,494,661 |
| Aug 18, 2025 | 6.64 | 6.73 | 6.57 | 6.66 | 6.61 | 0.91% | 84,753,576 |
| Aug 15, 2025 | 6.35 | 6.64 | 6.33 | 6.60 | 6.55 | 3.94% | 105,369,140 |