Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 5.49
+0.18 (3.39%)
Aug 26, 2026, 3:04 PM CST
Shanxi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.30 | 5.52 | 5.29 | 5.49 | 5.49 | 3.39% | 52,548,356 |
| Aug 25, 2026 | 5.28 | 5.32 | 5.25 | 5.31 | 5.31 | 1.14% | 15,321,060 |
| Aug 24, 2026 | 5.21 | 5.29 | 5.21 | 5.25 | 5.25 | 0.57% | 14,763,240 |
| Aug 21, 2026 | 5.21 | 5.23 | 5.17 | 5.22 | 5.22 | - | 10,446,820 |
| Aug 20, 2026 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 0.77% | 14,722,446 |
| Aug 19, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.18 | -0.96% | 15,262,666 |
| Aug 18, 2026 | 5.30 | 5.32 | 5.22 | 5.23 | 5.23 | -1.51% | 16,592,661 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.27 | 5.31 | 5.31 | 0.38% | 12,223,916 |
| Aug 14, 2026 | 5.35 | 5.36 | 5.28 | 5.29 | 5.29 | -1.31% | 16,947,320 |
| Aug 13, 2026 | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | 0.19% | 16,622,438 |
| Aug 12, 2026 | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | 0.19% | 10,482,566 |
| Aug 11, 2026 | 5.37 | 5.39 | 5.32 | 5.34 | 5.34 | -0.74% | 12,496,469 |
| Aug 10, 2026 | 5.34 | 5.41 | 5.33 | 5.38 | 5.38 | 0.75% | 16,385,760 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | -0.37% | 14,818,735 |
| Aug 6, 2026 | 5.41 | 5.42 | 5.33 | 5.36 | 5.36 | -1.11% | 16,069,460 |
| Aug 5, 2026 | 5.44 | 5.46 | 5.41 | 5.42 | 5.42 | -0.18% | 16,632,951 |
| Aug 4, 2026 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -0.91% | 19,062,200 |
| Aug 3, 2026 | 5.35 | 5.49 | 5.35 | 5.48 | 5.48 | 1.29% | 27,274,200 |
| Jul 31, 2026 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | 0.19% | 22,678,950 |
| Jul 30, 2026 | 5.34 | 5.43 | 5.34 | 5.40 | 5.40 | 0.56% | 26,964,710 |
| Jul 29, 2026 | 5.25 | 5.40 | 5.23 | 5.37 | 5.37 | 2.48% | 32,672,060 |
| Jul 28, 2026 | 5.29 | 5.31 | 5.20 | 5.24 | 5.24 | -1.87% | 24,567,730 |
| Jul 27, 2026 | 5.26 | 5.35 | 5.23 | 5.34 | 5.34 | 1.33% | 18,031,770 |
| Jul 24, 2026 | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | -2.04% | 16,803,500 |
| Jul 23, 2026 | 5.32 | 5.40 | 5.31 | 5.38 | 5.38 | 0.94% | 20,240,370 |
| Jul 22, 2026 | 5.38 | 5.39 | 5.26 | 5.33 | 5.33 | -1.30% | 26,816,533 |
| Jul 21, 2026 | 5.37 | 5.49 | 5.36 | 5.40 | 5.40 | 0.19% | 36,143,270 |
| Jul 20, 2026 | 5.33 | 5.42 | 5.30 | 5.39 | 5.39 | 1.13% | 35,390,850 |
| Jul 17, 2026 | 5.38 | 5.44 | 5.30 | 5.33 | 5.33 | -0.74% | 33,559,104 |
| Jul 16, 2026 | 5.36 | 5.40 | 5.32 | 5.37 | 5.37 | -0.92% | 22,220,939 |
| Jul 15, 2026 | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | 1.50% | 29,002,580 |
| Jul 14, 2026 | 5.25 | 5.36 | 5.22 | 5.34 | 5.34 | 1.52% | 22,034,230 |
| Jul 13, 2026 | 5.28 | 5.31 | 5.24 | 5.26 | 5.26 | -0.75% | 18,958,952 |
| Jul 10, 2026 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | -0.93% | 18,849,320 |
| Jul 9, 2026 | 5.32 | 5.36 | 5.25 | 5.35 | 5.35 | 0.75% | 21,978,830 |
| Jul 8, 2026 | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | - | 16,833,100 |
| Jul 7, 2026 | 5.38 | 5.43 | 5.29 | 5.31 | 5.31 | -1.30% | 25,399,500 |
| Jul 6, 2026 | 5.40 | 5.45 | 5.34 | 5.38 | 5.38 | - | 25,270,333 |
| Jul 3, 2026 | 5.40 | 5.45 | 5.33 | 5.38 | 5.38 | - | 28,179,038 |
| Jul 2, 2026 | 5.36 | 5.54 | 5.34 | 5.38 | 5.38 | 0.19% | 55,454,902 |
| Jul 1, 2026 | 5.15 | 5.41 | 5.14 | 5.37 | 5.37 | 4.07% | 55,463,520 |
| Jun 30, 2026 | 5.12 | 5.22 | 5.09 | 5.16 | 5.16 | 0.39% | 27,042,800 |
| Jun 29, 2026 | 5.09 | 5.18 | 5.04 | 5.14 | 5.14 | 0.98% | 31,218,500 |
| Jun 26, 2026 | 5.30 | 5.35 | 5.09 | 5.09 | 5.09 | -4.14% | 45,340,130 |
| Jun 25, 2026 | 5.24 | 5.44 | 5.19 | 5.39 | 5.31 | 2.28% | 49,732,350 |
| Jun 24, 2026 | 5.37 | 5.46 | 5.24 | 5.27 | 5.19 | -2.04% | 40,474,819 |
| Jun 23, 2026 | 5.33 | 5.51 | 5.29 | 5.38 | 5.30 | 0.75% | 63,196,642 |
| Jun 22, 2026 | 5.05 | 5.35 | 5.04 | 5.34 | 5.26 | 5.12% | 54,246,328 |
| Jun 18, 2026 | 5.21 | 5.23 | 5.05 | 5.08 | 5.00 | -2.87% | 31,594,970 |
| Jun 17, 2026 | 5.24 | 5.30 | 5.20 | 5.23 | 5.15 | -0.19% | 29,150,940 |