Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 5.66
0.00 (0.00%)
May 8, 2026, 3:04 PM CST
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.65 | 5.71 | 5.64 | 5.66 | 5.66 | - | 16,778,722 |
| May 7, 2026 | 5.73 | 5.73 | 5.65 | 5.66 | 5.66 | -0.88% | 23,686,591 |
| May 6, 2026 | 5.66 | 5.74 | 5.64 | 5.71 | 5.71 | 1.06% | 28,605,450 |
| Apr 30, 2026 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | 0.53% | 23,145,753 |
| Apr 29, 2026 | 5.56 | 5.64 | 5.55 | 5.62 | 5.62 | 0.90% | 18,707,153 |
| Apr 28, 2026 | 5.55 | 5.65 | 5.54 | 5.57 | 5.57 | 0.54% | 25,462,500 |
| Apr 27, 2026 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 0.36% | 15,082,540 |
| Apr 24, 2026 | 5.54 | 5.56 | 5.49 | 5.52 | 5.52 | -0.72% | 14,879,816 |
| Apr 23, 2026 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.42% | 20,670,389 |
| Apr 22, 2026 | 5.61 | 5.69 | 5.61 | 5.64 | 5.64 | 0.18% | 14,940,680 |
| Apr 21, 2026 | 5.67 | 5.68 | 5.62 | 5.63 | 5.63 | -0.88% | 19,197,890 |
| Apr 20, 2026 | 5.70 | 5.72 | 5.67 | 5.68 | 5.68 | -0.53% | 13,045,626 |
| Apr 17, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | 0.18% | 15,894,187 |
| Apr 16, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 0.53% | 15,277,284 |
| Apr 15, 2026 | 5.72 | 5.73 | 5.66 | 5.67 | 5.67 | -0.53% | 14,769,791 |
| Apr 14, 2026 | 5.71 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 15,247,470 |
| Apr 13, 2026 | 5.63 | 5.74 | 5.62 | 5.68 | 5.68 | 0.53% | 17,917,510 |
| Apr 10, 2026 | 5.59 | 5.78 | 5.59 | 5.65 | 5.65 | 1.80% | 38,844,390 |
| Apr 9, 2026 | 5.63 | 5.65 | 5.53 | 5.55 | 5.55 | -2.12% | 18,580,290 |
| Apr 8, 2026 | 5.56 | 5.68 | 5.56 | 5.67 | 5.67 | 3.09% | 27,668,610 |
| Apr 7, 2026 | 5.50 | 5.53 | 5.47 | 5.50 | 5.50 | - | 12,501,770 |
| Apr 3, 2026 | 5.58 | 5.61 | 5.48 | 5.50 | 5.50 | -1.43% | 13,281,130 |
| Apr 2, 2026 | 5.63 | 5.63 | 5.54 | 5.58 | 5.58 | -1.06% | 16,119,060 |
| Apr 1, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | 0.89% | 15,816,478 |
| Mar 31, 2026 | 5.61 | 5.68 | 5.58 | 5.59 | 5.59 | -0.53% | 17,650,470 |
| Mar 30, 2026 | 5.55 | 5.62 | 5.50 | 5.62 | 5.62 | 0.36% | 18,677,630 |
| Mar 27, 2026 | 5.50 | 5.61 | 5.48 | 5.60 | 5.60 | 1.08% | 18,726,780 |
| Mar 26, 2026 | 5.59 | 5.61 | 5.51 | 5.54 | 5.54 | -1.07% | 17,917,040 |
| Mar 25, 2026 | 5.50 | 5.64 | 5.49 | 5.60 | 5.60 | 2.00% | 25,984,750 |
| Mar 24, 2026 | 5.42 | 5.50 | 5.36 | 5.49 | 5.49 | 2.23% | 26,948,810 |
| Mar 23, 2026 | 5.60 | 5.61 | 5.33 | 5.37 | 5.37 | -5.46% | 38,942,950 |
| Mar 20, 2026 | 5.79 | 5.81 | 5.68 | 5.68 | 5.68 | -1.73% | 24,414,820 |
| Mar 19, 2026 | 5.80 | 5.82 | 5.74 | 5.78 | 5.78 | -1.03% | 21,502,810 |
| Mar 18, 2026 | 5.86 | 5.87 | 5.81 | 5.84 | 5.84 | -0.51% | 19,546,610 |
| Mar 17, 2026 | 5.86 | 5.96 | 5.85 | 5.87 | 5.87 | 0.34% | 30,132,170 |
| Mar 16, 2026 | 5.84 | 5.88 | 5.81 | 5.85 | 5.85 | - | 19,875,230 |
| Mar 13, 2026 | 5.86 | 5.91 | 5.82 | 5.85 | 5.85 | -0.34% | 21,815,800 |
| Mar 12, 2026 | 5.84 | 5.91 | 5.83 | 5.87 | 5.87 | 0.34% | 25,602,300 |
| Mar 11, 2026 | 5.85 | 5.89 | 5.80 | 5.85 | 5.85 | 0.17% | 21,858,910 |
| Mar 10, 2026 | 5.82 | 5.86 | 5.80 | 5.84 | 5.84 | 0.86% | 17,379,310 |
| Mar 9, 2026 | 5.78 | 5.81 | 5.73 | 5.79 | 5.79 | -0.69% | 25,890,760 |
| Mar 6, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 1.22% | 28,621,780 |
| Mar 5, 2026 | 5.80 | 5.82 | 5.72 | 5.76 | 5.76 | 0.17% | 28,938,430 |
| Mar 4, 2026 | 5.90 | 5.91 | 5.73 | 5.75 | 5.75 | -3.04% | 44,049,381 |
| Mar 3, 2026 | 5.98 | 6.06 | 5.91 | 5.93 | 5.93 | -1.00% | 40,652,850 |
| Mar 2, 2026 | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | -0.50% | 31,087,960 |
| Feb 27, 2026 | 5.99 | 6.03 | 5.97 | 6.02 | 6.02 | 0.50% | 17,741,870 |
| Feb 26, 2026 | 6.05 | 6.05 | 5.97 | 5.99 | 5.99 | -0.83% | 24,282,040 |
| Feb 25, 2026 | 5.99 | 6.09 | 5.98 | 6.04 | 6.04 | 1.00% | 31,209,150 |
| Feb 24, 2026 | 5.99 | 6.02 | 5.97 | 5.98 | 5.98 | 0.34% | 17,904,759 |