Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 4.830
-0.020 (-0.41%)
Oct 30, 2026, 3:04 PM CST
Shanxi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.97 | 4.97 | 4.78 | 4.83 | 4.83 | -0.41% | 21,256,529 |
| Oct 29, 2026 | 5.01 | 5.02 | 4.83 | 4.85 | 4.85 | -3.00% | 33,669,910 |
| Oct 28, 2026 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | -0.20% | 14,955,800 |
| Oct 27, 2026 | 5.07 | 5.11 | 5.01 | 5.01 | 5.01 | -1.18% | 15,019,743 |
| Oct 26, 2026 | 5.00 | 5.09 | 4.99 | 5.07 | 5.07 | 0.80% | 19,330,130 |
| Oct 23, 2026 | 4.97 | 5.04 | 4.86 | 5.03 | 5.03 | 0.80% | 28,993,983 |
| Oct 22, 2026 | 5.05 | 5.07 | 4.99 | 4.99 | 4.99 | -0.99% | 17,777,045 |
| Oct 21, 2026 | 5.12 | 5.14 | 5.08 | 5.09 | 5.04 | -0.59% | 11,592,510 |
| Oct 20, 2026 | 5.15 | 5.18 | 5.07 | 5.12 | 5.07 | -0.78% | 19,538,490 |
| Oct 19, 2026 | 5.12 | 5.19 | 5.12 | 5.16 | 5.11 | - | 15,545,470 |
| Oct 16, 2026 | 5.23 | 5.23 | 5.11 | 5.16 | 5.11 | -0.96% | 25,637,450 |
| Oct 15, 2026 | 5.19 | 5.25 | 5.16 | 5.21 | 5.16 | -0.57% | 23,458,786 |
| Oct 14, 2026 | 5.23 | 5.29 | 5.21 | 5.24 | 5.19 | 0.38% | 19,870,926 |
| Oct 13, 2026 | 5.21 | 5.27 | 5.19 | 5.22 | 5.17 | -0.19% | 17,151,847 |
| Oct 12, 2026 | 5.20 | 5.25 | 5.19 | 5.23 | 5.18 | 0.77% | 18,374,966 |
| Oct 9, 2026 | 5.12 | 5.23 | 5.10 | 5.19 | 5.14 | 1.37% | 23,885,673 |
| Oct 8, 2026 | 5.18 | 5.20 | 5.09 | 5.12 | 5.07 | -1.16% | 18,728,592 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.13 | 5.18 | 5.13 | 0.58% | 10,641,720 |
| Sep 29, 2026 | 5.07 | 5.18 | 5.06 | 5.15 | 5.10 | 1.18% | 16,540,591 |
| Sep 28, 2026 | 5.14 | 5.15 | 5.03 | 5.09 | 5.04 | -0.97% | 17,853,950 |
| Sep 24, 2026 | 5.24 | 5.25 | 5.13 | 5.14 | 5.09 | -2.10% | 22,338,877 |
| Sep 23, 2026 | 5.28 | 5.30 | 5.24 | 5.25 | 5.20 | -0.57% | 13,302,821 |
| Sep 22, 2026 | 5.28 | 5.33 | 5.27 | 5.28 | 5.23 | 0.19% | 20,574,260 |
| Sep 21, 2026 | 5.22 | 5.29 | 5.22 | 5.27 | 5.22 | 1.15% | 19,397,275 |
| Sep 18, 2026 | 5.21 | 5.26 | 5.20 | 5.21 | 5.16 | 0.39% | 18,889,531 |
| Sep 17, 2026 | 5.24 | 5.26 | 5.19 | 5.19 | 5.14 | -1.33% | 12,371,987 |
| Sep 16, 2026 | 5.24 | 5.27 | 5.17 | 5.26 | 5.21 | 0.57% | 16,540,591 |
| Sep 15, 2026 | 5.26 | 5.28 | 5.22 | 5.23 | 5.18 | -0.57% | 17,806,680 |
| Sep 14, 2026 | 5.21 | 5.27 | 5.21 | 5.26 | 5.21 | 0.38% | 15,388,627 |
| Sep 11, 2026 | 5.37 | 5.38 | 5.19 | 5.24 | 5.19 | -2.78% | 37,178,744 |
| Sep 10, 2026 | 5.33 | 5.42 | 5.31 | 5.39 | 5.34 | 0.75% | 21,417,688 |
| Sep 9, 2026 | 5.37 | 5.37 | 5.33 | 5.35 | 5.30 | -0.19% | 15,877,553 |
| Sep 8, 2026 | 5.34 | 5.40 | 5.32 | 5.36 | 5.31 | 0.37% | 19,796,828 |
| Sep 7, 2026 | 5.42 | 5.45 | 5.33 | 5.34 | 5.29 | -1.48% | 28,702,980 |
| Sep 4, 2026 | 5.41 | 5.48 | 5.40 | 5.42 | 5.37 | 0.56% | 27,785,513 |
| Sep 3, 2026 | 5.38 | 5.46 | 5.37 | 5.39 | 5.34 | 0.19% | 24,183,624 |
| Sep 2, 2026 | 5.43 | 5.47 | 5.33 | 5.38 | 5.33 | -1.47% | 25,934,480 |
| Sep 1, 2026 | 5.42 | 5.49 | 5.41 | 5.46 | 5.41 | 0.37% | 28,618,630 |
| Aug 31, 2026 | 5.43 | 5.47 | 5.36 | 5.44 | 5.39 | -0.37% | 22,617,250 |
| Aug 28, 2026 | 5.48 | 5.48 | 5.37 | 5.46 | 5.41 | -0.18% | 30,152,360 |
| Aug 27, 2026 | 5.49 | 5.53 | 5.42 | 5.47 | 5.42 | -0.36% | 37,620,295 |
| Aug 26, 2026 | 5.30 | 5.52 | 5.29 | 5.49 | 5.44 | 3.39% | 52,529,956 |
| Aug 25, 2026 | 5.28 | 5.32 | 5.25 | 5.31 | 5.26 | 1.14% | 15,313,960 |
| Aug 24, 2026 | 5.21 | 5.29 | 5.21 | 5.25 | 5.20 | 0.57% | 14,763,242 |
| Aug 21, 2026 | 5.21 | 5.23 | 5.17 | 5.22 | 5.17 | - | 10,446,828 |
| Aug 20, 2026 | 5.18 | 5.25 | 5.17 | 5.22 | 5.17 | 0.77% | 14,722,446 |
| Aug 19, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.13 | -0.96% | 15,262,666 |
| Aug 18, 2026 | 5.30 | 5.32 | 5.22 | 5.23 | 5.18 | -1.51% | 16,590,661 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.27 | 5.31 | 5.26 | 0.38% | 12,223,916 |
| Aug 14, 2026 | 5.35 | 5.36 | 5.28 | 5.29 | 5.24 | -1.31% | 16,947,320 |