Shanxi Hi-speed Group Co., Ltd. (SHE:000755)
China
· Delayed Price · Currency is CNY 5.04
+0.05 (1.00%)
Apr 29, 2026, 3:04 PM CST
Shanxi Hi-speed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.18 | 5.18 | 4.97 | 5.06 | - | 1.40% | 6,947,927 |
| Apr 28, 2026 | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | 0.40% | 9,887,849 |
| Apr 27, 2026 | 5.10 | 5.15 | 4.86 | 4.97 | 4.97 | -3.31% | 21,599,160 |
| Apr 24, 2026 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | -0.96% | 4,897,588 |
| Apr 23, 2026 | 5.13 | 5.19 | 5.09 | 5.19 | 5.19 | 1.17% | 5,104,478 |
| Apr 22, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.97% | 3,193,369 |
| Apr 21, 2026 | 5.13 | 5.20 | 5.11 | 5.18 | 5.18 | 1.17% | 5,253,531 |
| Apr 20, 2026 | 5.12 | 5.13 | 5.07 | 5.12 | 5.12 | 0.39% | 3,876,909 |
| Apr 17, 2026 | 5.14 | 5.15 | 5.09 | 5.10 | 5.10 | -0.97% | 3,244,366 |
| Apr 16, 2026 | 5.12 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 4,011,382 |
| Apr 15, 2026 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 0.20% | 4,204,001 |
| Apr 14, 2026 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | 0.79% | 4,431,294 |
| Apr 13, 2026 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 4,048,200 |
| Apr 10, 2026 | 5.10 | 5.14 | 5.08 | 5.10 | 5.10 | 0.39% | 4,602,940 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.06 | 5.08 | 5.08 | -1.93% | 6,131,701 |
| Apr 8, 2026 | 5.15 | 5.20 | 5.11 | 5.18 | 5.18 | 1.77% | 5,918,500 |
| Apr 7, 2026 | 5.00 | 5.10 | 4.94 | 5.09 | 5.09 | 1.80% | 7,191,000 |
| Apr 3, 2026 | 5.16 | 5.18 | 4.97 | 5.00 | 5.00 | -3.29% | 10,318,100 |
| Apr 2, 2026 | 5.20 | 5.24 | 5.16 | 5.17 | 5.17 | -0.77% | 4,969,600 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.19 | 5.21 | 5.21 | -0.19% | 4,816,952 |
| Mar 31, 2026 | 5.26 | 5.35 | 5.19 | 5.22 | 5.22 | -1.51% | 6,458,989 |
| Mar 30, 2026 | 5.28 | 5.33 | 5.18 | 5.30 | 5.30 | - | 5,226,200 |
| Mar 27, 2026 | 5.34 | 5.38 | 5.27 | 5.30 | 5.30 | -0.75% | 8,866,113 |
| Mar 26, 2026 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -0.74% | 6,716,221 |
| Mar 25, 2026 | 5.22 | 5.38 | 5.17 | 5.38 | 5.38 | 3.26% | 9,392,412 |
| Mar 24, 2026 | 5.12 | 5.22 | 5.05 | 5.21 | 5.21 | 3.99% | 11,111,230 |
| Mar 23, 2026 | 5.30 | 5.34 | 4.96 | 5.01 | 5.01 | -6.18% | 16,186,700 |
| Mar 20, 2026 | 5.38 | 5.46 | 5.30 | 5.34 | 5.34 | -0.93% | 6,083,253 |
| Mar 19, 2026 | 5.46 | 5.48 | 5.36 | 5.39 | 5.39 | -1.46% | 5,430,792 |
| Mar 18, 2026 | 5.51 | 5.51 | 5.39 | 5.47 | 5.47 | -0.36% | 5,786,392 |
| Mar 17, 2026 | 5.52 | 5.56 | 5.47 | 5.49 | 5.49 | -0.18% | 6,717,038 |
| Mar 16, 2026 | 5.60 | 5.64 | 5.47 | 5.50 | 5.50 | -1.43% | 7,383,681 |
| Mar 13, 2026 | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | - | 5,952,913 |
| Mar 12, 2026 | 5.54 | 5.63 | 5.53 | 5.58 | 5.58 | 0.72% | 7,763,811 |
| Mar 11, 2026 | 5.56 | 5.58 | 5.43 | 5.54 | 5.54 | -0.18% | 6,365,491 |
| Mar 10, 2026 | 5.54 | 5.56 | 5.47 | 5.55 | 5.55 | 0.36% | 6,600,581 |
| Mar 9, 2026 | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | -0.54% | 11,305,580 |
| Mar 6, 2026 | 5.44 | 5.58 | 5.41 | 5.56 | 5.56 | 2.02% | 10,618,490 |
| Mar 5, 2026 | 5.46 | 5.48 | 5.39 | 5.45 | 5.45 | - | 11,424,101 |
| Mar 4, 2026 | 5.38 | 5.47 | 5.33 | 5.45 | 5.45 | 0.37% | 11,825,790 |
| Mar 3, 2026 | 5.50 | 5.58 | 5.42 | 5.43 | 5.43 | -0.73% | 17,304,620 |
| Mar 2, 2026 | 5.38 | 5.52 | 5.33 | 5.47 | 5.47 | 1.48% | 14,391,160 |
| Feb 27, 2026 | 5.30 | 5.45 | 5.28 | 5.39 | 5.39 | 1.89% | 7,853,600 |
| Feb 26, 2026 | 5.30 | 5.35 | 5.27 | 5.29 | 5.29 | -0.38% | 4,598,710 |
| Feb 25, 2026 | 5.30 | 5.37 | 5.28 | 5.31 | 5.31 | - | 6,517,530 |
| Feb 24, 2026 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.51% | 7,527,931 |
| Feb 13, 2026 | 5.23 | 5.27 | 5.17 | 5.18 | 5.18 | -1.33% | 8,096,501 |
| Feb 12, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -1.32% | 7,978,700 |
| Feb 11, 2026 | 5.32 | 5.35 | 5.26 | 5.32 | 5.32 | - | 8,109,536 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -1.30% | 6,823,765 |
| Feb 9, 2026 | 5.34 | 5.40 | 5.32 | 5.39 | 5.39 | 0.94% | 11,739,620 |
| Feb 6, 2026 | 5.36 | 5.37 | 5.26 | 5.34 | 5.34 | -0.74% | 12,839,300 |
| Feb 5, 2026 | 5.48 | 5.51 | 5.36 | 5.38 | 5.38 | -1.10% | 16,564,210 |
| Feb 4, 2026 | 5.28 | 5.66 | 5.28 | 5.44 | 5.44 | 3.03% | 25,917,110 |
| Feb 3, 2026 | 5.31 | 5.33 | 5.25 | 5.28 | 5.28 | 0.38% | 8,072,900 |
| Feb 2, 2026 | 5.34 | 5.37 | 5.26 | 5.26 | 5.26 | -1.31% | 8,919,936 |
| Jan 30, 2026 | 5.31 | 5.38 | 5.28 | 5.33 | 5.33 | - | 9,128,291 |
| Jan 29, 2026 | 5.37 | 5.38 | 5.28 | 5.33 | 5.33 | -0.93% | 9,151,390 |
| Jan 28, 2026 | 5.27 | 5.41 | 5.26 | 5.38 | 5.38 | 1.89% | 9,891,039 |
| Jan 27, 2026 | 5.32 | 5.34 | 5.21 | 5.28 | 5.28 | -0.94% | 7,623,599 |
| Jan 26, 2026 | 5.29 | 5.34 | 5.24 | 5.33 | 5.33 | 0.57% | 9,277,779 |
| Jan 23, 2026 | 5.31 | 5.32 | 5.25 | 5.30 | 5.30 | -0.19% | 8,932,013 |
| Jan 22, 2026 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | 1.14% | 9,352,943 |
| Jan 21, 2026 | 5.26 | 5.28 | 5.21 | 5.25 | 5.25 | -0.76% | 8,449,843 |
| Jan 20, 2026 | 5.18 | 5.30 | 5.16 | 5.29 | 5.29 | 2.52% | 19,130,620 |
| Jan 19, 2026 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | 0.58% | 11,485,150 |
| Jan 16, 2026 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 0.98% | 15,477,740 |
| Jan 15, 2026 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | 0.59% | 10,635,690 |
| Jan 14, 2026 | 5.03 | 5.09 | 4.99 | 5.05 | 5.05 | 0.40% | 10,669,930 |
| Jan 13, 2026 | 5.05 | 5.09 | 5.03 | 5.03 | 5.03 | -0.79% | 10,472,600 |
| Jan 12, 2026 | 5.04 | 5.07 | 5.01 | 5.07 | 5.07 | 1.20% | 9,644,038 |
| Jan 9, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 1.01% | 7,684,483 |
| Jan 8, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 10,880,970 |
| Jan 7, 2026 | 5.05 | 5.09 | 5.01 | 5.02 | 5.02 | -0.59% | 10,182,750 |
| Jan 6, 2026 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | -0.20% | 12,015,106 |
| Jan 5, 2026 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | 0.80% | 6,594,500 |
| Dec 31, 2025 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -0.59% | 7,472,186 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -0.98% | 7,212,200 |
| Dec 29, 2025 | 5.17 | 5.18 | 5.08 | 5.10 | 5.10 | -1.54% | 6,408,600 |
| Dec 26, 2025 | 5.19 | 5.21 | 5.16 | 5.18 | 5.18 | - | 6,144,300 |
| Dec 25, 2025 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | -0.38% | 5,473,501 |
| Dec 24, 2025 | 5.19 | 5.24 | 5.17 | 5.20 | 5.20 | 0.39% | 5,878,901 |
| Dec 23, 2025 | 5.22 | 5.33 | 5.17 | 5.18 | 5.18 | -0.77% | 8,923,418 |
| Dec 22, 2025 | 5.21 | 5.29 | 5.18 | 5.22 | 5.22 | 1.36% | 7,597,000 |
| Dec 19, 2025 | 5.12 | 5.18 | 5.10 | 5.15 | 5.15 | 0.78% | 5,686,643 |
| Dec 18, 2025 | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | -0.20% | 4,446,500 |
| Dec 17, 2025 | 5.02 | 5.14 | 5.00 | 5.12 | 5.12 | 1.79% | 9,069,548 |
| Dec 16, 2025 | 5.15 | 5.17 | 5.03 | 5.03 | 5.03 | -2.14% | 8,635,900 |
| Dec 15, 2025 | 5.08 | 5.16 | 5.07 | 5.14 | 5.14 | 0.78% | 6,799,170 |
| Dec 12, 2025 | 5.17 | 5.21 | 5.10 | 5.10 | 5.10 | -1.73% | 9,332,900 |
| Dec 11, 2025 | 5.25 | 5.28 | 5.18 | 5.19 | 5.19 | -1.70% | 7,167,032 |
| Dec 10, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 0.19% | 5,731,116 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.23 | 5.27 | 5.27 | -0.94% | 6,632,479 |
| Dec 8, 2025 | 5.35 | 5.38 | 5.31 | 5.32 | 5.32 | -1.12% | 8,442,200 |
| Dec 5, 2025 | 5.30 | 5.44 | 5.28 | 5.38 | 5.38 | 1.32% | 9,462,410 |
| Dec 4, 2025 | 5.43 | 5.43 | 5.30 | 5.31 | 5.31 | -1.67% | 7,384,719 |
| Dec 3, 2025 | 5.45 | 5.46 | 5.36 | 5.40 | 5.40 | -0.37% | 9,101,679 |
| Dec 2, 2025 | 5.38 | 5.48 | 5.35 | 5.42 | 5.42 | 0.18% | 11,885,680 |
| Dec 1, 2025 | 5.34 | 5.45 | 5.31 | 5.41 | 5.41 | 1.50% | 15,932,420 |
| Nov 28, 2025 | 5.29 | 5.34 | 5.25 | 5.33 | 5.33 | 0.76% | 6,666,951 |