Xinglong Holding (Group) Company Ltd. (SHE:000955)
China
· Delayed Price · Currency is CNY 5.48
+0.06 (1.11%)
Mar 10, 2026, 1:15 PM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.49 | 5.54 | 5.30 | 5.42 | 5.42 | -1.81% | 15,079,000 |
| Mar 6, 2026 | 5.32 | 5.53 | 5.30 | 5.52 | 5.52 | 2.99% | 12,244,830 |
| Mar 5, 2026 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | 0.19% | 10,141,100 |
| Mar 4, 2026 | 5.32 | 5.41 | 5.27 | 5.35 | 5.35 | 0.19% | 14,322,900 |
| Mar 3, 2026 | 5.51 | 5.60 | 5.33 | 5.34 | 5.34 | -2.38% | 20,247,870 |
| Mar 2, 2026 | 5.74 | 5.79 | 5.42 | 5.47 | 5.47 | -6.81% | 33,217,300 |
| Feb 27, 2026 | 5.78 | 5.88 | 5.74 | 5.87 | 5.87 | 1.56% | 11,960,700 |
| Feb 26, 2026 | 5.86 | 5.87 | 5.74 | 5.78 | 5.78 | -1.70% | 14,678,800 |
| Feb 25, 2026 | 5.76 | 5.92 | 5.75 | 5.88 | 5.88 | 2.26% | 14,923,300 |
| Feb 24, 2026 | 5.71 | 5.77 | 5.64 | 5.75 | 5.75 | 1.05% | 12,892,200 |
| Feb 13, 2026 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 1.07% | 11,373,600 |
| Feb 12, 2026 | 5.77 | 5.84 | 5.62 | 5.63 | 5.63 | -2.60% | 13,808,500 |
| Feb 11, 2026 | 5.80 | 5.85 | 5.74 | 5.78 | 5.78 | -0.34% | 10,205,330 |
| Feb 10, 2026 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | -1.36% | 13,776,180 |
| Feb 9, 2026 | 5.86 | 5.92 | 5.82 | 5.88 | 5.88 | 1.20% | 15,774,600 |
| Feb 6, 2026 | 5.75 | 5.88 | 5.67 | 5.81 | 5.81 | 1.22% | 21,460,230 |
| Feb 5, 2026 | 5.68 | 5.82 | 5.66 | 5.74 | 5.74 | 0.53% | 19,054,300 |
| Feb 4, 2026 | 5.67 | 5.76 | 5.61 | 5.71 | 5.71 | 0.71% | 14,406,100 |
| Feb 3, 2026 | 5.57 | 5.68 | 5.53 | 5.67 | 5.67 | 2.35% | 14,715,500 |
| Feb 2, 2026 | 5.66 | 5.74 | 5.53 | 5.54 | 5.54 | -3.48% | 25,165,100 |
| Jan 30, 2026 | 5.67 | 5.85 | 5.65 | 5.74 | 5.74 | 0.70% | 21,561,200 |
| Jan 29, 2026 | 5.66 | 5.83 | 5.63 | 5.70 | 5.70 | 1.06% | 20,853,200 |
| Jan 28, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.64 | -0.18% | 15,653,430 |
| Jan 27, 2026 | 5.78 | 5.82 | 5.58 | 5.65 | 5.65 | -1.40% | 18,172,890 |
| Jan 26, 2026 | 5.82 | 5.89 | 5.67 | 5.73 | 5.73 | -1.55% | 21,390,100 |
| Jan 23, 2026 | 5.73 | 5.83 | 5.71 | 5.82 | 5.82 | 1.22% | 16,234,340 |
| Jan 22, 2026 | 5.68 | 5.78 | 5.61 | 5.75 | 5.75 | 2.68% | 22,183,860 |
| Jan 21, 2026 | 5.54 | 5.62 | 5.47 | 5.60 | 5.60 | 0.36% | 13,035,000 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | -2.11% | 17,139,000 |
| Jan 19, 2026 | 5.54 | 5.72 | 5.51 | 5.70 | 5.70 | 2.70% | 22,591,500 |
| Jan 16, 2026 | 5.61 | 5.64 | 5.45 | 5.55 | 5.55 | -1.25% | 21,309,000 |
| Jan 15, 2026 | 5.68 | 5.69 | 5.56 | 5.62 | 5.62 | -1.58% | 20,843,800 |
| Jan 14, 2026 | 5.76 | 5.83 | 5.63 | 5.71 | 5.71 | -1.04% | 28,897,570 |
| Jan 13, 2026 | 5.97 | 5.99 | 5.76 | 5.77 | 5.77 | -3.51% | 32,700,000 |
| Jan 12, 2026 | 5.94 | 6.08 | 5.92 | 5.98 | 5.98 | 1.01% | 37,441,250 |
| Jan 9, 2026 | 5.91 | 5.95 | 5.83 | 5.92 | 5.92 | - | 27,225,420 |
| Jan 8, 2026 | 5.87 | 6.01 | 5.85 | 5.92 | 5.92 | 0.34% | 24,184,600 |
| Jan 7, 2026 | 5.98 | 6.06 | 5.87 | 5.90 | 5.90 | -1.99% | 29,039,470 |
| Jan 6, 2026 | 6.00 | 6.13 | 5.98 | 6.02 | 6.02 | 0.33% | 26,227,570 |
| Jan 5, 2026 | 6.23 | 6.25 | 5.95 | 6.00 | 6.00 | -3.54% | 31,956,800 |
| Dec 31, 2025 | 6.32 | 6.36 | 6.06 | 6.22 | 6.22 | -0.16% | 29,494,900 |
| Dec 30, 2025 | 6.60 | 6.61 | 6.20 | 6.23 | 6.23 | -5.61% | 45,298,700 |
| Dec 29, 2025 | 6.80 | 7.15 | 6.58 | 6.60 | 6.60 | -2.94% | 56,643,200 |
| Dec 26, 2025 | 6.70 | 7.05 | 6.64 | 6.80 | 6.80 | 2.10% | 70,721,040 |
| Dec 25, 2025 | 6.75 | 6.86 | 6.60 | 6.66 | 6.66 | -0.89% | 40,620,300 |
| Dec 24, 2025 | 6.63 | 6.87 | 6.48 | 6.72 | 6.72 | 0.15% | 65,732,700 |
| Dec 23, 2025 | 7.03 | 7.18 | 6.67 | 6.71 | 6.71 | 0.45% | 97,212,077 |
| Dec 22, 2025 | 6.19 | 6.68 | 6.19 | 6.68 | 6.68 | 10.05% | 36,710,750 |
| Dec 19, 2025 | 5.85 | 6.20 | 5.65 | 6.07 | 6.07 | 5.57% | 53,316,670 |
| Dec 18, 2025 | 5.96 | 6.02 | 5.74 | 5.75 | 5.75 | -3.04% | 30,289,300 |
| Dec 17, 2025 | 6.12 | 6.12 | 5.73 | 5.93 | 5.93 | -4.51% | 38,671,746 |
| Dec 16, 2025 | 6.56 | 6.92 | 6.15 | 6.21 | 6.21 | -5.34% | 45,765,390 |
| Dec 15, 2025 | 6.58 | 6.75 | 6.26 | 6.56 | 6.56 | -1.80% | 41,136,730 |
| Dec 12, 2025 | 6.96 | 6.97 | 6.59 | 6.68 | 6.68 | -4.16% | 57,671,730 |
| Dec 11, 2025 | 7.40 | 7.56 | 6.86 | 6.97 | 6.97 | -3.46% | 79,878,173 |
| Dec 10, 2025 | 6.62 | 7.22 | 6.55 | 7.22 | 7.22 | 10.06% | 79,209,666 |
| Dec 9, 2025 | 7.00 | 7.04 | 6.56 | 6.56 | 6.56 | -7.61% | 54,402,500 |
| Dec 8, 2025 | 6.82 | 7.15 | 6.76 | 7.10 | 7.10 | 4.26% | 48,998,040 |
| Dec 5, 2025 | 6.89 | 7.05 | 6.57 | 6.81 | 6.81 | -0.44% | 46,290,759 |
| Dec 4, 2025 | 7.10 | 7.42 | 6.78 | 6.84 | 6.84 | -3.25% | 47,274,550 |
| Dec 3, 2025 | 7.16 | 7.43 | 7.04 | 7.07 | 7.07 | -1.39% | 66,406,100 |
| Dec 2, 2025 | 6.86 | 7.30 | 6.73 | 7.17 | 7.17 | 4.06% | 57,386,816 |
| Dec 1, 2025 | 6.97 | 7.04 | 6.85 | 6.89 | 6.89 | -2.41% | 36,700,500 |
| Nov 28, 2025 | 6.72 | 7.11 | 6.55 | 7.06 | 7.06 | 4.90% | 53,416,180 |
| Nov 27, 2025 | 6.95 | 7.01 | 6.58 | 6.73 | 6.73 | -4.81% | 62,490,850 |
| Nov 26, 2025 | 7.16 | 7.48 | 7.02 | 7.07 | 7.07 | -3.02% | 70,546,250 |
| Nov 25, 2025 | 7.07 | 7.52 | 6.91 | 7.29 | 7.29 | 3.55% | 66,420,310 |
| Nov 24, 2025 | 7.50 | 7.88 | 6.91 | 7.04 | 7.04 | -6.13% | 68,095,790 |
| Nov 21, 2025 | 7.59 | 8.00 | 7.29 | 7.50 | 7.50 | -4.70% | 81,306,080 |
| Nov 20, 2025 | 7.40 | 8.23 | 7.15 | 7.87 | 7.87 | 0.38% | 112,714,500 |
| Nov 19, 2025 | 8.30 | 8.77 | 7.77 | 7.84 | 7.84 | -6.89% | 136,676,100 |
| Nov 18, 2025 | 7.53 | 8.42 | 7.36 | 8.42 | 8.42 | 10.07% | 125,347,700 |
| Nov 17, 2025 | 8.12 | 8.12 | 7.52 | 7.65 | 7.65 | 3.66% | 157,782,200 |
| Nov 14, 2025 | 6.91 | 7.38 | 6.85 | 7.38 | 7.38 | 9.99% | 33,666,400 |
| Nov 13, 2025 | 6.66 | 6.84 | 6.55 | 6.71 | 6.71 | -0.59% | 41,218,500 |
| Nov 12, 2025 | 6.82 | 6.99 | 6.71 | 6.75 | 6.75 | -2.17% | 51,362,200 |
| Nov 11, 2025 | 6.49 | 7.16 | 6.46 | 6.90 | 6.90 | 5.99% | 88,762,580 |
| Nov 10, 2025 | 6.61 | 6.76 | 6.30 | 6.51 | 6.51 | -2.25% | 76,871,580 |
| Nov 7, 2025 | 7.13 | 7.15 | 6.56 | 6.66 | 6.66 | - | 86,958,830 |
| Nov 6, 2025 | 6.83 | 7.03 | 6.48 | 6.66 | 6.66 | -5.26% | 102,487,500 |
| Nov 5, 2025 | 6.85 | 7.50 | 6.73 | 7.03 | 7.03 | -0.57% | 136,899,800 |
| Nov 4, 2025 | 7.30 | 7.50 | 6.85 | 7.07 | 7.07 | 3.67% | 155,970,600 |
| Nov 3, 2025 | 6.36 | 6.82 | 6.24 | 6.82 | 6.82 | 10.00% | 51,480,150 |
| Oct 31, 2025 | 5.76 | 6.20 | 5.75 | 6.20 | 6.20 | 9.93% | 31,307,420 |
| Oct 30, 2025 | 5.61 | 5.73 | 5.50 | 5.64 | 5.64 | -0.53% | 21,064,800 |
| Oct 29, 2025 | 5.56 | 5.76 | 5.51 | 5.67 | 5.67 | 2.16% | 28,358,800 |
| Oct 28, 2025 | 5.50 | 5.76 | 5.46 | 5.55 | 5.55 | 2.02% | 20,507,700 |
| Oct 27, 2025 | 5.53 | 5.56 | 5.41 | 5.44 | 5.44 | -0.73% | 16,722,300 |
| Oct 24, 2025 | 5.58 | 5.70 | 5.44 | 5.48 | 5.48 | -2.14% | 16,943,900 |
| Oct 23, 2025 | 5.60 | 5.72 | 5.50 | 5.60 | 5.60 | -0.18% | 18,614,730 |
| Oct 22, 2025 | 5.78 | 5.84 | 5.60 | 5.61 | 5.61 | -3.94% | 23,778,700 |
| Oct 21, 2025 | 5.75 | 5.87 | 5.64 | 5.84 | 5.84 | 0.52% | 30,420,530 |
| Oct 20, 2025 | 5.59 | 6.03 | 5.57 | 5.81 | 5.81 | 5.06% | 39,521,030 |
| Oct 17, 2025 | 5.48 | 5.64 | 5.43 | 5.53 | 5.53 | -0.18% | 27,844,900 |
| Oct 16, 2025 | 5.45 | 5.58 | 5.39 | 5.54 | 5.54 | 1.84% | 24,105,220 |
| Oct 15, 2025 | 5.44 | 5.46 | 5.37 | 5.44 | 5.44 | 0.18% | 11,199,010 |
| Oct 14, 2025 | 5.45 | 5.60 | 5.39 | 5.43 | 5.43 | -0.73% | 18,018,700 |
| Oct 13, 2025 | 5.29 | 5.55 | 5.25 | 5.47 | 5.47 | -0.36% | 20,333,150 |
| Oct 10, 2025 | 5.36 | 5.77 | 5.29 | 5.49 | 5.49 | 3.20% | 23,035,750 |
| Oct 9, 2025 | 5.45 | 5.50 | 5.26 | 5.32 | 5.32 | -3.45% | 18,743,590 |