Shanxi Securities Co., Ltd. (SHE:002500)
China · Delayed Price · Currency is CNY 5.41
+0.01 (0.19%)
Jul 31, 2026, 3:05 PM CST
Shanxi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 5.26 | 5.29 | 5.21 | 5.24 | 5.16 | -0.57% | 26,677,060 |
| Jun 15, 2026 | 5.18 | 5.38 | 5.14 | 5.27 | 5.19 | 2.33% | 48,836,170 |
| Jun 12, 2026 | 4.95 | 5.16 | 4.94 | 5.15 | 5.07 | 4.25% | 45,194,700 |
| Jun 11, 2026 | 4.98 | 5.04 | 4.90 | 4.94 | 4.87 | -1.40% | 22,134,880 |
| Jun 10, 2026 | 4.97 | 5.04 | 4.95 | 5.01 | 4.94 | 0.60% | 24,547,750 |
| Jun 9, 2026 | 4.93 | 4.99 | 4.90 | 4.98 | 4.91 | 1.22% | 18,356,430 |
| Jun 8, 2026 | 5.01 | 5.04 | 4.89 | 4.92 | 4.85 | -2.77% | 27,386,200 |
| Jun 5, 2026 | 5.06 | 5.10 | 5.03 | 5.06 | 4.98 | - | 21,339,580 |
| Jun 4, 2026 | 5.12 | 5.17 | 5.02 | 5.06 | 4.98 | -1.36% | 24,040,850 |
| Jun 3, 2026 | 5.18 | 5.19 | 5.13 | 5.13 | 5.05 | -0.97% | 25,351,200 |
| Jun 2, 2026 | 5.23 | 5.24 | 5.15 | 5.18 | 5.10 | -0.96% | 24,755,890 |
| Jun 1, 2026 | 5.18 | 5.23 | 5.14 | 5.23 | 5.15 | 0.58% | 29,762,580 |
| May 29, 2026 | 5.16 | 5.28 | 5.16 | 5.20 | 5.12 | 0.78% | 35,527,180 |
| May 28, 2026 | 5.22 | 5.24 | 5.11 | 5.16 | 5.08 | -1.71% | 28,998,870 |
| May 27, 2026 | 5.22 | 5.32 | 5.18 | 5.25 | 5.17 | 0.38% | 32,080,070 |
| May 26, 2026 | 5.20 | 5.29 | 5.19 | 5.23 | 5.15 | 0.38% | 29,075,130 |
| May 25, 2026 | 5.20 | 5.23 | 5.15 | 5.21 | 5.13 | 0.97% | 24,283,670 |
| May 22, 2026 | 5.25 | 5.28 | 5.13 | 5.16 | 5.08 | -1.53% | 37,847,920 |
| May 21, 2026 | 5.27 | 5.44 | 5.22 | 5.24 | 5.16 | 0.19% | 59,097,920 |