Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 6.23
-0.02 (-0.32%)
Jan 7, 2026, 11:54 AM CST
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.09 | 6.26 | 6.07 | 6.25 | 6.25 | 2.63% | 61,155,660 |
| Jan 5, 2026 | 6.01 | 6.09 | 6.00 | 6.09 | 6.09 | 1.67% | 28,007,272 |
| Dec 31, 2025 | 6.06 | 6.07 | 5.99 | 5.99 | 5.99 | -0.99% | 23,659,200 |
| Dec 30, 2025 | 6.06 | 6.09 | 6.03 | 6.05 | 6.05 | -0.49% | 21,978,571 |
| Dec 29, 2025 | 6.12 | 6.14 | 6.06 | 6.08 | 6.08 | -0.65% | 24,708,640 |
| Dec 26, 2025 | 6.11 | 6.17 | 6.09 | 6.12 | 6.12 | 0.16% | 27,384,050 |
| Dec 25, 2025 | 6.10 | 6.13 | 6.07 | 6.11 | 6.11 | 0.33% | 17,030,620 |
| Dec 24, 2025 | 6.03 | 6.10 | 6.01 | 6.09 | 6.09 | 0.83% | 18,334,980 |
| Dec 23, 2025 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | -0.33% | 15,468,170 |
| Dec 22, 2025 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | -0.33% | 15,934,930 |
| Dec 19, 2025 | 6.03 | 6.10 | 6.01 | 6.08 | 6.08 | 0.66% | 23,896,956 |
| Dec 18, 2025 | 6.08 | 6.09 | 6.01 | 6.04 | 6.04 | -0.66% | 21,342,970 |
| Dec 17, 2025 | 6.02 | 6.13 | 5.95 | 6.08 | 6.08 | 0.66% | 29,683,870 |
| Dec 16, 2025 | 6.06 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 16,575,740 |
| Dec 15, 2025 | 6.06 | 6.13 | 6.03 | 6.08 | 6.08 | 0.16% | 17,398,110 |
| Dec 12, 2025 | 6.00 | 6.09 | 6.00 | 6.07 | 6.07 | 1.34% | 20,989,575 |
| Dec 11, 2025 | 6.07 | 6.08 | 5.98 | 5.99 | 5.99 | -1.32% | 22,581,140 |
| Dec 10, 2025 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | 0.33% | 16,057,510 |
| Dec 9, 2025 | 6.08 | 6.10 | 6.04 | 6.05 | 6.05 | -0.66% | 17,122,717 |
| Dec 8, 2025 | 6.12 | 6.20 | 6.07 | 6.09 | 6.09 | 0.50% | 44,978,423 |
| Dec 5, 2025 | 5.97 | 6.09 | 5.94 | 6.06 | 6.06 | 1.51% | 29,466,470 |
| Dec 4, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.97 | 0.17% | 14,416,140 |
| Dec 3, 2025 | 6.01 | 6.02 | 5.95 | 5.96 | 5.96 | -0.67% | 15,380,440 |
| Dec 2, 2025 | 6.03 | 6.03 | 5.97 | 6.00 | 6.00 | -0.50% | 11,348,380 |
| Dec 1, 2025 | 6.01 | 6.04 | 6.00 | 6.03 | 6.03 | 0.33% | 13,814,958 |
| Nov 28, 2025 | 5.99 | 6.02 | 5.96 | 6.01 | 6.01 | 0.33% | 11,016,940 |
| Nov 27, 2025 | 5.99 | 6.04 | 5.98 | 5.99 | 5.99 | - | 12,397,390 |
| Nov 26, 2025 | 6.03 | 6.04 | 5.98 | 5.99 | 5.99 | -0.50% | 13,295,310 |
| Nov 25, 2025 | 6.02 | 6.07 | 6.00 | 6.02 | 6.02 | 0.33% | 17,384,510 |
| Nov 24, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 0.33% | 18,903,440 |
| Nov 21, 2025 | 6.18 | 6.21 | 5.97 | 5.98 | 5.98 | -4.01% | 39,070,910 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.22 | 6.23 | 6.23 | -0.16% | 25,837,700 |
| Nov 19, 2025 | 6.26 | 6.30 | 6.23 | 6.24 | 6.24 | -0.48% | 20,140,310 |
| Nov 18, 2025 | 6.33 | 6.33 | 6.24 | 6.27 | 6.27 | -0.63% | 18,923,510 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.30 | 6.31 | 6.31 | -0.94% | 23,411,730 |
| Nov 14, 2025 | 6.38 | 6.42 | 6.36 | 6.37 | 6.37 | -0.62% | 16,749,640 |
| Nov 13, 2025 | 6.36 | 6.42 | 6.35 | 6.41 | 6.41 | 0.63% | 19,613,250 |
| Nov 12, 2025 | 6.38 | 6.41 | 6.34 | 6.37 | 6.37 | -0.31% | 19,786,180 |
| Nov 11, 2025 | 6.42 | 6.44 | 6.37 | 6.39 | 6.39 | -0.47% | 21,170,880 |
| Nov 10, 2025 | 6.36 | 6.44 | 6.35 | 6.42 | 6.42 | 0.94% | 23,556,710 |
| Nov 7, 2025 | 6.39 | 6.40 | 6.35 | 6.36 | 6.36 | -0.78% | 23,340,070 |
| Nov 6, 2025 | 6.38 | 6.44 | 6.38 | 6.41 | 6.41 | 0.47% | 26,172,690 |
| Nov 5, 2025 | 6.35 | 6.40 | 6.34 | 6.38 | 6.38 | -0.31% | 20,642,320 |
| Nov 4, 2025 | 6.37 | 6.41 | 6.34 | 6.40 | 6.40 | 0.16% | 25,459,680 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.33 | 6.39 | 6.39 | -0.16% | 31,374,880 |
| Oct 31, 2025 | 6.47 | 6.48 | 6.39 | 6.40 | 6.40 | -0.78% | 40,676,880 |
| Oct 30, 2025 | 6.63 | 6.63 | 6.44 | 6.45 | 6.45 | -4.73% | 97,318,940 |
| Oct 29, 2025 | 6.60 | 6.78 | 6.60 | 6.77 | 6.77 | 2.58% | 61,239,790 |
| Oct 28, 2025 | 6.63 | 6.66 | 6.58 | 6.60 | 6.60 | -0.60% | 27,836,900 |
| Oct 27, 2025 | 6.68 | 6.69 | 6.60 | 6.64 | 6.64 | 0.91% | 42,284,310 |