5i5j Holding Group Co., Ltd. (SHE:000560)
China
· Delayed Price · Currency is CNY 2.940
+0.060 (2.08%)
Apr 29, 2026, 3:04 PM CST
5i5j Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.89 | 2.96 | 2.87 | 2.93 | - | 1.74% | 63,671,899 |
| Apr 28, 2026 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 46,999,190 |
| Apr 27, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | 0.35% | 40,953,030 |
| Apr 24, 2026 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 48,860,880 |
| Apr 23, 2026 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | -1.36% | 75,821,480 |
| Apr 22, 2026 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -1.67% | 63,080,620 |
| Apr 21, 2026 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | 1.70% | 90,200,040 |
| Apr 20, 2026 | 2.97 | 2.98 | 2.92 | 2.94 | 2.94 | -2.00% | 96,214,880 |
| Apr 17, 2026 | 2.98 | 3.09 | 2.94 | 3.00 | 3.00 | 1.35% | 138,981,800 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 60,418,350 |
| Apr 15, 2026 | 3.04 | 3.06 | 2.96 | 2.97 | 2.97 | -2.30% | 110,653,700 |
| Apr 14, 2026 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | 2.70% | 178,515,600 |
| Apr 13, 2026 | 2.90 | 2.98 | 2.88 | 2.96 | 2.96 | 2.07% | 97,166,620 |
| Apr 10, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | 0.69% | 53,964,410 |
| Apr 9, 2026 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | -1.71% | 66,783,590 |
| Apr 8, 2026 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | 2.45% | 97,295,650 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.77 | 2.86 | 2.86 | 0.70% | 62,651,110 |
| Apr 3, 2026 | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -1.05% | 64,324,634 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -2.38% | 84,035,950 |
| Apr 1, 2026 | 2.95 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 81,641,350 |
| Mar 31, 2026 | 2.97 | 3.00 | 2.90 | 2.91 | 2.91 | -0.34% | 105,730,700 |
| Mar 30, 2026 | 2.89 | 2.93 | 2.85 | 2.92 | 2.92 | - | 73,678,840 |
| Mar 27, 2026 | 2.87 | 2.94 | 2.86 | 2.92 | 2.92 | 0.34% | 72,328,400 |
| Mar 26, 2026 | 2.98 | 3.03 | 2.89 | 2.91 | 2.91 | -2.35% | 110,537,300 |
| Mar 25, 2026 | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 107,187,500 |
| Mar 24, 2026 | 2.93 | 2.97 | 2.85 | 2.96 | 2.96 | 2.07% | 133,161,000 |
| Mar 23, 2026 | 3.12 | 3.14 | 2.86 | 2.90 | 2.90 | -8.23% | 215,778,100 |
| Mar 20, 2026 | 3.21 | 3.30 | 3.16 | 3.16 | 3.16 | -0.94% | 138,602,700 |
| Mar 19, 2026 | 3.30 | 3.37 | 3.17 | 3.19 | 3.19 | -4.49% | 148,477,200 |
| Mar 18, 2026 | 3.41 | 3.44 | 3.31 | 3.34 | 3.34 | -3.75% | 205,568,400 |
| Mar 17, 2026 | 3.39 | 3.65 | 3.35 | 3.47 | 3.47 | 3.89% | 312,212,900 |
| Mar 16, 2026 | 3.30 | 3.47 | 3.30 | 3.34 | 3.34 | 4.37% | 240,497,400 |
| Mar 13, 2026 | 3.19 | 3.32 | 3.19 | 3.20 | 3.20 | -0.62% | 156,202,800 |
| Mar 12, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 0.31% | 91,816,550 |
| Mar 11, 2026 | 3.19 | 3.23 | 3.15 | 3.21 | 3.21 | 0.63% | 113,312,064 |
| Mar 10, 2026 | 3.25 | 3.26 | 3.17 | 3.19 | 3.19 | -0.93% | 99,177,330 |
| Mar 9, 2026 | 3.21 | 3.26 | 3.16 | 3.22 | 3.22 | -2.13% | 104,025,600 |
| Mar 6, 2026 | 3.19 | 3.30 | 3.16 | 3.29 | 3.29 | 2.81% | 133,687,200 |
| Mar 5, 2026 | 3.27 | 3.30 | 3.18 | 3.20 | 3.20 | -1.23% | 121,995,000 |
| Mar 4, 2026 | 3.16 | 3.28 | 3.13 | 3.24 | 3.24 | 0.93% | 138,774,700 |
| Mar 3, 2026 | 3.28 | 3.34 | 3.19 | 3.21 | 3.21 | -1.83% | 169,483,400 |
| Mar 2, 2026 | 3.33 | 3.36 | 3.21 | 3.27 | 3.27 | -4.11% | 146,766,500 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.38 | 3.41 | 3.41 | -0.87% | 159,864,100 |
| Feb 26, 2026 | 3.61 | 3.62 | 3.42 | 3.44 | 3.44 | -4.97% | 243,014,500 |
| Feb 25, 2026 | 3.34 | 3.62 | 3.34 | 3.62 | 3.62 | 10.03% | 201,812,929 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.24 | 3.29 | 3.29 | 1.23% | 116,537,400 |
| Feb 13, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -2.11% | 98,422,900 |
| Feb 12, 2026 | 3.38 | 3.42 | 3.30 | 3.32 | 3.32 | -1.78% | 113,784,400 |
| Feb 11, 2026 | 3.38 | 3.41 | 3.33 | 3.38 | 3.38 | -0.88% | 110,508,200 |
| Feb 10, 2026 | 3.57 | 3.59 | 3.38 | 3.41 | 3.41 | -3.94% | 162,541,400 |
| Feb 9, 2026 | 3.55 | 3.64 | 3.45 | 3.55 | 3.55 | - | 182,119,000 |
| Feb 6, 2026 | 3.52 | 3.63 | 3.48 | 3.55 | 3.55 | - | 224,887,791 |
| Feb 5, 2026 | 3.54 | 3.60 | 3.51 | 3.55 | 3.55 | -1.66% | 312,082,161 |
| Feb 4, 2026 | 3.25 | 3.61 | 3.24 | 3.61 | 3.61 | 10.06% | 416,291,500 |
| Feb 3, 2026 | 3.28 | 3.37 | 3.21 | 3.28 | 3.28 | 2.18% | 188,422,400 |
| Feb 2, 2026 | 3.32 | 3.37 | 3.20 | 3.21 | 3.21 | -3.89% | 200,039,000 |
| Jan 30, 2026 | 3.34 | 3.44 | 3.28 | 3.34 | 3.34 | 0.30% | 388,819,700 |
| Jan 29, 2026 | 3.03 | 3.33 | 3.00 | 3.33 | 3.33 | 9.90% | 339,511,500 |
| Jan 28, 2026 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | 1.68% | 151,738,953 |
| Jan 27, 2026 | 3.03 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 149,512,800 |
| Jan 26, 2026 | 3.14 | 3.16 | 3.02 | 3.03 | 3.03 | -3.50% | 172,323,845 |
| Jan 23, 2026 | 3.18 | 3.19 | 3.08 | 3.14 | 3.14 | -0.63% | 171,555,900 |
| Jan 22, 2026 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | - | 200,827,300 |
| Jan 21, 2026 | 3.26 | 3.29 | 3.14 | 3.16 | 3.16 | -1.86% | 373,391,800 |
| Jan 20, 2026 | 2.98 | 3.30 | 2.98 | 3.22 | 3.22 | 7.33% | 624,970,500 |
| Jan 19, 2026 | 2.95 | 3.02 | 2.93 | 3.00 | 3.00 | 1.69% | 133,705,859 |
| Jan 16, 2026 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -2.32% | 154,970,839 |
| Jan 15, 2026 | 2.97 | 3.04 | 2.94 | 3.02 | 3.02 | 2.37% | 273,384,416 |
| Jan 14, 2026 | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 148,025,900 |
| Jan 13, 2026 | 2.97 | 3.04 | 2.95 | 2.96 | 2.96 | -0.67% | 190,149,300 |
| Jan 12, 2026 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 133,811,900 |
| Jan 9, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | - | 127,024,593 |
| Jan 8, 2026 | 2.93 | 2.99 | 2.91 | 2.96 | 2.96 | 1.02% | 134,416,200 |
| Jan 7, 2026 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 122,467,368 |
| Jan 6, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 170,404,400 |
| Jan 5, 2026 | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | 1.03% | 159,239,300 |
| Dec 31, 2025 | 2.97 | 3.00 | 2.91 | 2.92 | 2.92 | 1.74% | 143,951,300 |
| Dec 30, 2025 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.69% | 53,986,900 |
| Dec 29, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.69% | 60,759,600 |
| Dec 26, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 75,635,350 |
| Dec 25, 2025 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | 0.69% | 75,696,910 |
| Dec 24, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.34% | 58,834,600 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.36% | 80,140,730 |
| Dec 22, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.68% | 81,052,141 |
| Dec 19, 2025 | 2.91 | 2.98 | 2.91 | 2.96 | 2.96 | 1.37% | 112,129,000 |
| Dec 18, 2025 | 2.90 | 2.95 | 2.89 | 2.92 | 2.92 | 0.34% | 77,007,660 |
| Dec 17, 2025 | 2.90 | 2.93 | 2.88 | 2.91 | 2.91 | -0.34% | 66,197,506 |
| Dec 16, 2025 | 2.89 | 2.96 | 2.88 | 2.92 | 2.92 | 1.04% | 103,735,300 |
| Dec 15, 2025 | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | -0.69% | 65,415,830 |
| Dec 12, 2025 | 2.96 | 2.98 | 2.91 | 2.91 | 2.91 | -1.02% | 100,028,500 |
| Dec 11, 2025 | 3.00 | 3.01 | 2.94 | 2.94 | 2.94 | -3.92% | 166,794,600 |
| Dec 10, 2025 | 2.92 | 3.11 | 2.92 | 3.06 | 3.06 | 4.08% | 265,995,500 |
| Dec 9, 2025 | 3.05 | 3.06 | 2.93 | 2.94 | 2.94 | -4.55% | 201,310,300 |
| Dec 8, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 142,664,100 |
| Dec 5, 2025 | 3.05 | 3.11 | 2.98 | 3.10 | 3.10 | 1.31% | 206,858,700 |
| Dec 4, 2025 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 150,039,100 |
| Dec 3, 2025 | 3.16 | 3.21 | 3.07 | 3.12 | 3.12 | -0.95% | 210,936,500 |
| Dec 2, 2025 | 3.08 | 3.18 | 3.05 | 3.15 | 3.15 | 1.61% | 205,553,000 |
| Dec 1, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 161,603,300 |
| Nov 28, 2025 | 3.09 | 3.18 | 3.01 | 3.13 | 3.13 | 1.29% | 222,526,300 |