Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 6.49
+0.08 (1.25%)
Sep 5, 2025, 3:04 PM CST
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.42 | 6.50 | 6.35 | 6.49 | 6.49 | 1.25% | 31,881,940 |
| Sep 4, 2025 | 6.37 | 6.46 | 6.34 | 6.41 | 6.41 | 0.47% | 39,041,459 |
| Sep 3, 2025 | 6.63 | 6.65 | 6.36 | 6.38 | 6.38 | -4.06% | 50,495,770 |
| Sep 2, 2025 | 6.58 | 6.74 | 6.47 | 6.65 | 6.65 | 0.91% | 66,952,239 |
| Sep 1, 2025 | 6.67 | 6.69 | 6.56 | 6.59 | 6.59 | -1.05% | 38,799,459 |
| Aug 29, 2025 | 6.72 | 6.75 | 6.63 | 6.66 | 6.66 | -0.75% | 44,659,992 |
| Aug 28, 2025 | 6.67 | 6.72 | 6.51 | 6.71 | 6.71 | 0.90% | 61,191,644 |
| Aug 27, 2025 | 6.77 | 6.84 | 6.65 | 6.65 | 6.65 | -1.63% | 64,740,014 |
| Aug 26, 2025 | 6.81 | 6.84 | 6.75 | 6.76 | 6.76 | -1.02% | 44,565,693 |
| Aug 25, 2025 | 6.84 | 6.92 | 6.76 | 6.83 | 6.83 | 0.59% | 78,868,443 |
| Aug 22, 2025 | 6.60 | 6.80 | 6.59 | 6.79 | 6.79 | 2.57% | 79,096,699 |
| Aug 21, 2025 | 6.74 | 6.77 | 6.58 | 6.62 | 6.62 | -1.19% | 48,893,780 |
| Aug 20, 2025 | 6.54 | 6.70 | 6.51 | 6.70 | 6.70 | 2.13% | 58,407,757 |
| Aug 19, 2025 | 6.62 | 6.66 | 6.55 | 6.56 | 6.56 | -1.50% | 45,725,831 |
| Aug 18, 2025 | 6.64 | 6.73 | 6.57 | 6.66 | 6.66 | 0.91% | 85,281,276 |
| Aug 15, 2025 | 6.35 | 6.64 | 6.33 | 6.60 | 6.60 | 3.94% | 105,369,140 |
| Aug 14, 2025 | 6.42 | 6.50 | 6.32 | 6.35 | 6.35 | -0.63% | 55,346,197 |
| Aug 13, 2025 | 6.32 | 6.42 | 6.23 | 6.39 | 6.39 | 1.59% | 59,270,102 |
| Aug 12, 2025 | 6.27 | 6.30 | 6.24 | 6.29 | 6.29 | 0.48% | 31,017,472 |
| Aug 11, 2025 | 6.20 | 6.29 | 6.20 | 6.26 | 6.26 | 0.97% | 25,875,747 |
| Aug 8, 2025 | 6.23 | 6.24 | 6.17 | 6.20 | 6.20 | -0.64% | 20,590,093 |
| Aug 7, 2025 | 6.23 | 6.28 | 6.19 | 6.24 | 6.24 | 0.16% | 29,206,197 |
| Aug 6, 2025 | 6.22 | 6.25 | 6.18 | 6.23 | 6.23 | 0.16% | 27,108,085 |
| Aug 5, 2025 | 6.16 | 6.24 | 6.15 | 6.22 | 6.22 | 1.30% | 27,727,037 |
| Aug 4, 2025 | 6.12 | 6.15 | 6.08 | 6.14 | 6.14 | -0.16% | 25,573,843 |
| Aug 1, 2025 | 6.13 | 6.21 | 6.11 | 6.15 | 6.15 | - | 28,960,594 |
| Jul 31, 2025 | 6.27 | 6.30 | 6.13 | 6.15 | 6.15 | -2.38% | 38,233,068 |
| Jul 30, 2025 | 6.35 | 6.37 | 6.24 | 6.30 | 6.30 | -1.10% | 30,243,103 |
| Jul 29, 2025 | 6.35 | 6.37 | 6.24 | 6.37 | 6.37 | 0.16% | 37,933,278 |
| Jul 28, 2025 | 6.37 | 6.47 | 6.28 | 6.36 | 6.36 | -0.16% | 44,048,611 |
| Jul 25, 2025 | 6.38 | 6.44 | 6.34 | 6.37 | 6.37 | - | 50,480,550 |
| Jul 24, 2025 | 6.20 | 6.37 | 6.18 | 6.37 | 6.37 | 2.58% | 57,450,248 |
| Jul 23, 2025 | 6.22 | 6.32 | 6.20 | 6.21 | 6.21 | - | 54,088,707 |
| Jul 22, 2025 | 6.22 | 6.23 | 6.11 | 6.21 | 6.21 | - | 32,278,879 |
| Jul 21, 2025 | 6.14 | 6.22 | 6.12 | 6.21 | 6.21 | 1.47% | 36,813,894 |
| Jul 18, 2025 | 6.16 | 6.17 | 6.10 | 6.12 | 6.12 | -0.33% | 23,030,853 |
| Jul 17, 2025 | 6.11 | 6.15 | 6.09 | 6.14 | 6.14 | 0.66% | 26,289,531 |
| Jul 16, 2025 | 6.13 | 6.15 | 6.06 | 6.10 | 6.10 | -0.33% | 28,967,673 |
| Jul 15, 2025 | 6.17 | 6.20 | 6.08 | 6.12 | 6.12 | -0.33% | 38,317,489 |
| Jul 14, 2025 | 6.23 | 6.23 | 6.13 | 6.14 | 6.14 | -0.97% | 39,402,065 |
| Jul 11, 2025 | 6.03 | 6.28 | 6.01 | 6.20 | 6.20 | 2.99% | 83,012,554 |
| Jul 10, 2025 | 5.91 | 6.04 | 5.91 | 6.02 | 6.02 | 1.69% | 39,258,408 |
| Jul 9, 2025 | 5.92 | 5.97 | 5.90 | 5.92 | 5.92 | - | 29,902,825 |
| Jul 8, 2025 | 5.87 | 5.93 | 5.85 | 5.92 | 5.92 | 1.02% | 31,493,076 |
| Jul 7, 2025 | 5.83 | 5.88 | 5.83 | 5.86 | 5.86 | 0.17% | 22,133,700 |
| Jul 4, 2025 | 5.83 | 5.94 | 5.77 | 5.85 | 5.85 | 0.17% | 45,142,420 |
| Jul 3, 2025 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | 0.52% | 23,934,706 |
| Jul 2, 2025 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | - | 22,386,491 |
| Jul 1, 2025 | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | -0.51% | 28,594,720 |
| Jun 30, 2025 | 5.89 | 5.92 | 5.82 | 5.84 | 5.84 | -0.68% | 31,242,440 |