Xinglong Holding (Group) Company Ltd. (SHE:000955)
China
· Delayed Price · Currency is CNY 5.18
+0.10 (1.97%)
Apr 29, 2026, 3:04 PM CST
SHE:000955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.96 | 5.22 | 4.96 | 5.19 | - | 2.17% | 11,403,000 |
| Apr 28, 2026 | 5.11 | 5.15 | 5.04 | 5.08 | 5.08 | -1.17% | 9,564,820 |
| Apr 27, 2026 | 5.00 | 5.16 | 4.88 | 5.14 | 5.14 | 1.98% | 17,922,500 |
| Apr 24, 2026 | 4.96 | 5.08 | 4.88 | 5.04 | 5.04 | 1.00% | 11,914,800 |
| Apr 23, 2026 | 5.02 | 5.19 | 4.95 | 4.99 | 4.99 | -0.60% | 12,889,780 |
| Apr 22, 2026 | 5.12 | 5.12 | 4.98 | 5.02 | 5.02 | -1.95% | 11,960,400 |
| Apr 21, 2026 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | -0.39% | 17,093,200 |
| Apr 20, 2026 | 5.01 | 5.16 | 4.96 | 5.14 | 5.14 | 2.19% | 13,933,700 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.94 | 5.03 | 5.03 | -0.40% | 16,884,800 |
| Apr 16, 2026 | 4.91 | 5.08 | 4.86 | 5.05 | 5.05 | 3.06% | 13,459,710 |
| Apr 15, 2026 | 5.00 | 5.04 | 4.89 | 4.90 | 4.90 | -2.20% | 8,881,100 |
| Apr 14, 2026 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | -0.20% | 9,255,300 |
| Apr 13, 2026 | 4.94 | 5.04 | 4.91 | 5.02 | 5.02 | 1.01% | 10,077,980 |
| Apr 10, 2026 | 4.93 | 5.02 | 4.91 | 4.97 | 4.97 | 1.22% | 8,461,800 |
| Apr 9, 2026 | 5.00 | 5.07 | 4.89 | 4.91 | 4.91 | -1.80% | 11,076,160 |
| Apr 8, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 2.88% | 12,932,800 |
| Apr 7, 2026 | 4.72 | 4.92 | 4.69 | 4.86 | 4.86 | 2.97% | 11,399,000 |
| Apr 3, 2026 | 4.89 | 4.90 | 4.67 | 4.72 | 4.72 | -3.48% | 11,157,700 |
| Apr 2, 2026 | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | -2.00% | 10,147,800 |
| Apr 1, 2026 | 4.99 | 5.04 | 4.92 | 4.99 | 4.99 | 1.42% | 11,169,600 |
| Mar 31, 2026 | 5.08 | 5.09 | 4.92 | 4.92 | 4.92 | -2.38% | 11,308,820 |
| Mar 30, 2026 | 4.93 | 5.07 | 4.87 | 5.04 | 5.04 | 1.82% | 15,080,500 |
| Mar 27, 2026 | 4.87 | 4.97 | 4.83 | 4.95 | 4.95 | 1.23% | 11,773,920 |
| Mar 26, 2026 | 5.01 | 5.09 | 4.87 | 4.89 | 4.89 | -2.78% | 13,040,190 |
| Mar 25, 2026 | 4.93 | 5.04 | 4.89 | 5.03 | 5.03 | 3.07% | 15,508,130 |
| Mar 24, 2026 | 4.76 | 4.90 | 4.62 | 4.88 | 4.88 | 5.40% | 23,204,700 |
| Mar 23, 2026 | 4.77 | 4.87 | 4.59 | 4.63 | 4.63 | -5.12% | 19,803,020 |
| Mar 20, 2026 | 5.11 | 5.13 | 4.88 | 4.88 | 4.88 | -4.31% | 20,093,480 |
| Mar 19, 2026 | 5.20 | 5.22 | 5.08 | 5.10 | 5.10 | -3.04% | 14,002,800 |
| Mar 18, 2026 | 5.21 | 5.27 | 5.16 | 5.26 | 5.26 | 1.15% | 10,025,480 |
| Mar 17, 2026 | 5.34 | 5.37 | 5.20 | 5.20 | 5.20 | -2.26% | 14,614,400 |
| Mar 16, 2026 | 5.26 | 5.40 | 5.23 | 5.32 | 5.32 | 0.95% | 11,533,320 |
| Mar 13, 2026 | 5.31 | 5.39 | 5.25 | 5.27 | 5.27 | -0.75% | 11,599,400 |
| Mar 12, 2026 | 5.37 | 5.41 | 5.30 | 5.31 | 5.31 | -1.30% | 11,257,700 |
| Mar 11, 2026 | 5.51 | 5.51 | 5.34 | 5.38 | 5.38 | -2.00% | 13,922,200 |
| Mar 10, 2026 | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | 1.29% | 10,438,929 |
| 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 |