Skip to main content
5i5j Holding Group Co., Ltd. (SHE:000560)
China flag China · Delayed Price · Currency is CNY
3.220
-0.070 (-2.13%)
Mar 9, 2026, 3:04 PM CST

5i5j Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.203.263.163.18--3.34%62,227,020
Mar 6, 20263.193.303.163.293.292.81%133,687,200
Mar 5, 20263.273.303.183.203.20-1.23%121,995,000
Mar 4, 20263.163.283.133.243.240.93%138,774,700
Mar 3, 20263.283.343.193.213.21-1.83%169,483,400
Mar 2, 20263.333.363.213.273.27-4.11%146,766,500
Feb 27, 20263.463.483.383.413.41-0.87%159,864,100
Feb 26, 20263.613.623.423.443.44-4.97%243,014,500
Feb 25, 20263.343.623.343.623.6210.03%201,812,929
Feb 24, 20263.283.323.243.293.291.23%116,537,400
Feb 13, 20263.293.343.243.253.25-2.11%98,422,900
Feb 12, 20263.383.423.303.323.32-1.78%113,784,400
Feb 11, 20263.383.413.333.383.38-0.88%110,508,200
Feb 10, 20263.573.593.383.413.41-3.94%162,541,400
Feb 9, 20263.553.643.453.553.55-182,119,000
Feb 6, 20263.523.633.483.553.55-224,887,791
Feb 5, 20263.543.603.513.553.55-1.66%312,082,161
Feb 4, 20263.253.613.243.613.6110.06%416,291,500
Feb 3, 20263.283.373.213.283.282.18%188,422,400
Feb 2, 20263.323.373.203.213.21-3.89%200,039,000
Jan 30, 20263.343.443.283.343.340.30%388,819,700
Jan 29, 20263.033.333.003.333.339.90%339,511,500
Jan 28, 20262.983.052.973.033.031.68%151,738,953
Jan 27, 20263.033.042.942.982.98-1.65%149,512,800
Jan 26, 20263.143.163.023.033.03-3.50%172,323,845
Jan 23, 20263.183.193.083.143.14-0.63%171,555,900
Jan 22, 20263.153.223.143.163.16-200,827,300
Jan 21, 20263.263.293.143.163.16-1.86%373,391,800
Jan 20, 20262.983.302.983.223.227.33%624,970,500
Jan 19, 20262.953.022.933.003.001.69%133,705,859
Jan 16, 20263.013.022.942.952.95-2.32%154,970,839
Jan 15, 20262.973.042.943.023.022.37%273,384,416
Jan 14, 20262.952.992.932.952.95-0.34%148,025,900
Jan 13, 20262.973.042.952.962.96-0.67%190,149,300
Jan 12, 20262.952.982.932.982.980.68%133,811,900
Jan 9, 20262.952.982.922.962.96-127,024,593
Jan 8, 20262.932.992.912.962.961.02%134,416,200
Jan 7, 20262.972.992.922.932.93-1.35%122,467,368
Jan 6, 20262.953.002.932.972.970.68%170,404,400
Jan 5, 20262.912.992.912.952.951.03%159,239,300
Dec 31, 20252.973.002.912.922.921.74%143,951,300
Dec 30, 20252.882.892.872.872.87-0.69%53,986,900
Dec 29, 20252.912.922.882.892.89-0.69%60,759,600
Dec 26, 20252.912.942.902.912.91-0.68%75,635,350
Dec 25, 20252.962.972.922.932.930.69%75,696,910
Dec 24, 20252.902.922.892.912.910.34%58,834,600
Dec 23, 20252.942.942.892.902.90-1.36%80,140,730
Dec 22, 20252.952.962.932.942.94-0.68%81,052,141
Dec 19, 20252.912.982.912.962.961.37%112,129,000
Dec 18, 20252.902.952.892.922.920.34%77,007,660
Dec 17, 20252.902.932.882.912.91-0.34%66,197,506
Dec 16, 20252.892.962.882.922.921.04%103,735,300
Dec 15, 20252.892.922.882.892.89-0.69%65,415,830
Dec 12, 20252.962.982.912.912.91-1.02%100,028,500
Dec 11, 20253.003.012.942.942.94-3.92%166,794,600
Dec 10, 20252.923.112.923.063.064.08%265,995,500
Dec 9, 20253.053.062.932.942.94-4.55%201,310,300
Dec 8, 20253.083.103.043.083.08-0.65%142,664,100
Dec 5, 20253.053.112.983.103.101.31%206,858,700
Dec 4, 20253.103.123.043.063.06-1.92%150,039,100
Dec 3, 20253.163.213.073.123.12-0.95%210,936,500
Dec 2, 20253.083.183.053.153.151.61%205,553,000
Dec 1, 20253.123.163.083.103.10-0.96%161,603,300
Nov 28, 20253.093.183.013.133.131.29%222,526,300
Nov 27, 20253.033.182.963.093.090.65%247,984,100
Nov 26, 20253.163.213.063.073.07-3.46%274,589,800
Nov 25, 20253.123.323.063.183.182.25%372,170,600
Nov 24, 20253.063.243.003.113.111.63%343,293,100
Nov 21, 20253.053.152.993.063.06-0.33%403,406,800
Nov 20, 20252.893.182.853.073.076.23%473,193,200
Nov 19, 20252.942.942.882.892.89-2.36%113,544,700
Nov 18, 20253.043.052.902.962.96-2.95%193,947,600
Nov 17, 20253.053.083.033.053.050.99%171,822,600
Nov 14, 20252.963.102.953.023.022.72%261,825,000
Nov 13, 20252.922.962.902.942.940.68%117,739,900
Nov 12, 20252.942.962.912.922.92-0.68%68,497,890
Nov 11, 20252.942.962.922.942.94-0.34%85,523,150
Nov 10, 20252.922.952.902.952.951.37%100,016,300
Nov 7, 20252.872.942.862.912.911.04%92,882,690
Nov 6, 20252.882.892.862.882.88-49,201,350
Nov 5, 20252.862.902.852.882.88-65,211,360
Nov 4, 20252.882.892.862.882.88-0.35%53,667,300
Nov 3, 20252.882.892.852.892.890.70%48,812,960
Oct 31, 20252.852.882.852.872.870.35%54,836,740
Oct 30, 20252.892.912.852.862.86-0.69%71,080,190
Oct 29, 20252.882.882.842.882.88-60,598,150
Oct 28, 20252.902.902.872.882.88-0.69%64,527,800
Oct 27, 20252.902.912.882.902.90-58,256,460
Oct 24, 20252.932.952.892.902.90-1.69%99,893,940
Oct 23, 20252.952.972.912.952.95-80,947,990
Oct 22, 20252.932.982.912.952.950.34%99,644,360
Oct 21, 20252.902.942.882.942.941.38%79,598,500
Oct 20, 20252.902.922.882.902.900.35%66,458,080
Oct 17, 20252.952.972.892.892.89-1.70%90,806,830
Oct 16, 20253.003.002.932.942.94-2.00%120,317,200
Oct 15, 20253.003.042.973.003.000.33%82,150,630
Oct 14, 20253.023.082.982.992.99-1.32%112,637,100
Oct 13, 20252.973.042.923.033.03-93,352,980
Oct 10, 20253.023.073.003.033.03-99,548,160
Oct 9, 20253.063.072.993.033.03-0.66%125,581,300