Shanxi Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	6.55	6.59	6.51	6.58	6.58	0.46%	27,377,090
Oct 23, 2025	6.44	6.55	6.41	6.55	6.55	1.39%	30,556,670
Oct 22, 2025	6.50	6.50	6.44	6.46	6.46	-0.77%	17,608,110
Oct 21, 2025	6.46	6.58	6.46	6.51	6.51	0.77%	34,664,490
Oct 20, 2025	6.47	6.49	6.41	6.46	6.46	0.78%	22,551,540
Oct 17, 2025	6.53	6.57	6.39	6.41	6.41	-1.84%	30,314,330
Oct 16, 2025	6.56	6.58	6.49	6.53	6.53	-0.76%	25,880,450
Oct 15, 2025	6.55	6.58	6.47	6.58	6.58	0.77%	32,208,590
Oct 14, 2025	6.50	6.62	6.49	6.53	6.53	0.62%	40,474,510
Oct 13, 2025	6.38	6.52	6.36	6.49	6.49	-1.07%	33,993,500
Oct 10, 2025	6.52	6.62	6.51	6.56	6.56	0.15%	30,918,010
Oct 9, 2025	6.46	6.56	6.40	6.55	6.55	1.24%	35,797,770
Sep 30, 2025	6.50	6.54	6.43	6.47	6.47	-0.77%	29,491,970
Sep 29, 2025	6.29	6.63	6.26	6.52	6.52	3.49%	58,011,680
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%	19,531,850
Sep 24, 2025	6.26	6.37	6.25	6.35	6.30	0.95%	24,285,430
Sep 23, 2025	6.38	6.39	6.19	6.29	6.24	-1.87%	35,358,280
Sep 22, 2025	6.41	6.43	6.35	6.41	6.36	0.63%	22,771,180
Sep 19, 2025	6.47	6.48	6.34	6.37	6.32	-1.55%	30,950,480
Sep 18, 2025	6.66	6.67	6.40	6.47	6.42	-3.29%	60,892,920
Sep 17, 2025	6.56	6.70	6.55	6.69	6.64	1.83%	37,895,980
Sep 16, 2025	6.52	6.61	6.49	6.57	6.52	0.77%	29,051,030
Sep 15, 2025	6.56	6.57	6.50	6.52	6.47	-0.46%	30,418,920
Sep 12, 2025	6.65	6.66	6.54	6.55	6.50	-1.50%	37,274,320
Sep 11, 2025	6.45	6.65	6.42	6.65	6.60	3.42%	53,734,460
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%	24,740,220
Sep 5, 2025	6.42	6.50	6.35	6.49	6.44	1.25%	31,881,940