Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 5.20
+0.04 (0.78%)
May 29, 2026, 3:04 PM CST
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.16 | 5.28 | 5.16 | 5.20 | 5.20 | 0.78% | 35,527,186 |
| May 28, 2026 | 5.22 | 5.24 | 5.11 | 5.16 | 5.16 | -1.71% | 28,998,879 |
| May 27, 2026 | 5.22 | 5.32 | 5.18 | 5.25 | 5.25 | 0.38% | 32,080,070 |
| May 26, 2026 | 5.20 | 5.29 | 5.19 | 5.23 | 5.23 | 0.38% | 29,075,139 |
| May 25, 2026 | 5.20 | 5.23 | 5.15 | 5.21 | 5.21 | 0.97% | 24,283,670 |
| May 22, 2026 | 5.25 | 5.28 | 5.13 | 5.16 | 5.16 | -1.53% | 37,847,923 |
| May 21, 2026 | 5.27 | 5.44 | 5.22 | 5.24 | 5.24 | 0.19% | 59,097,920 |
| May 20, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | -1.32% | 30,612,548 |
| May 19, 2026 | 5.29 | 5.32 | 5.23 | 5.30 | 5.30 | 0.19% | 34,197,505 |
| May 18, 2026 | 5.33 | 5.39 | 5.23 | 5.29 | 5.29 | -1.31% | 39,959,045 |
| May 15, 2026 | 5.51 | 5.53 | 5.31 | 5.36 | 5.36 | -2.72% | 44,138,450 |
| May 14, 2026 | 5.68 | 5.70 | 5.51 | 5.51 | 5.51 | -2.99% | 36,289,928 |
| May 13, 2026 | 5.70 | 5.73 | 5.62 | 5.68 | 5.68 | -0.53% | 31,434,260 |
| May 12, 2026 | 5.70 | 5.78 | 5.68 | 5.71 | 5.71 | - | 35,721,960 |
| May 11, 2026 | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | 0.88% | 27,926,580 |
| May 8, 2026 | 5.65 | 5.71 | 5.64 | 5.66 | 5.66 | - | 16,778,720 |
| May 7, 2026 | 5.73 | 5.73 | 5.65 | 5.66 | 5.66 | -0.88% | 23,686,590 |
| 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% | 23,145,750 |
| Apr 29, 2026 | 5.56 | 5.64 | 5.55 | 5.62 | 5.62 | 0.90% | 18,707,150 |
| 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% | 14,879,810 |
| Apr 23, 2026 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.42% | 20,670,380 |
| 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% | 13,045,620 |
| Apr 17, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | 0.18% | 15,894,180 |
| Apr 16, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 0.53% | 15,277,280 |
| Apr 15, 2026 | 5.72 | 5.73 | 5.66 | 5.67 | 5.67 | -0.53% | 14,769,790 |
| 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% | 15,816,470 |
| 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 |