Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China
· Delayed Price · Currency is CNY 7.51
+0.15 (2.04%)
At close: Mar 10, 2026
SHE:002355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.48 | 7.57 | 7.40 | 7.51 | 7.51 | 2.04% | 59,109,600 |
| Mar 9, 2026 | 7.21 | 7.42 | 7.21 | 7.36 | 7.36 | 0.55% | 65,525,952 |
| Mar 6, 2026 | 7.12 | 7.34 | 7.04 | 7.32 | 7.32 | -0.14% | 74,394,340 |
| Mar 5, 2026 | 6.80 | 7.33 | 6.80 | 7.33 | 7.33 | 10.06% | 23,741,800 |
| Mar 4, 2026 | 6.62 | 6.75 | 6.54 | 6.66 | 6.66 | 0.60% | 35,712,180 |
| Mar 3, 2026 | 7.09 | 7.20 | 6.62 | 6.62 | 6.62 | -4.75% | 48,336,000 |
| Mar 2, 2026 | 7.06 | 7.16 | 6.84 | 6.95 | 6.95 | -4.53% | 50,177,400 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.23 | 7.28 | 7.28 | -1.36% | 38,082,700 |
| Feb 26, 2026 | 7.45 | 7.48 | 7.31 | 7.38 | 7.38 | -0.67% | 48,831,360 |
| Feb 25, 2026 | 7.52 | 7.62 | 7.39 | 7.43 | 7.43 | -1.59% | 80,131,610 |
| Feb 24, 2026 | 7.88 | 7.99 | 7.42 | 7.55 | 7.55 | 1.07% | 136,517,200 |
| Feb 13, 2026 | 6.79 | 7.47 | 6.74 | 7.47 | 7.47 | 10.01% | 70,379,030 |
| Feb 12, 2026 | 6.87 | 6.97 | 6.65 | 6.79 | 6.79 | -1.59% | 44,890,338 |
| Feb 11, 2026 | 7.28 | 7.35 | 6.80 | 6.90 | 6.90 | -5.09% | 70,335,830 |
| Feb 10, 2026 | 7.35 | 7.40 | 7.17 | 7.27 | 7.27 | - | 44,067,900 |
| Feb 9, 2026 | 7.22 | 7.34 | 7.13 | 7.27 | 7.27 | 0.55% | 64,911,960 |
| Feb 6, 2026 | 7.36 | 7.57 | 7.07 | 7.23 | 7.23 | -3.34% | 145,335,700 |
| Feb 5, 2026 | 6.94 | 7.48 | 6.94 | 7.48 | 7.48 | 10.00% | 93,013,289 |
| Feb 4, 2026 | 6.16 | 6.80 | 6.15 | 6.80 | 6.80 | 10.03% | 72,971,160 |
| Feb 3, 2026 | 6.22 | 6.23 | 6.10 | 6.18 | 6.18 | - | 16,507,950 |
| Feb 2, 2026 | 5.92 | 6.32 | 5.88 | 6.18 | 6.18 | 3.69% | 35,753,200 |
| Jan 30, 2026 | 6.08 | 6.13 | 5.95 | 5.96 | 5.96 | -2.13% | 22,163,030 |
| Jan 29, 2026 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | -2.09% | 19,033,300 |
| Jan 28, 2026 | 6.39 | 6.39 | 6.20 | 6.22 | 6.22 | -2.81% | 18,604,740 |
| Jan 27, 2026 | 6.42 | 6.48 | 6.23 | 6.40 | 6.40 | -0.62% | 21,684,715 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.38 | 6.44 | 6.44 | -5.29% | 36,756,080 |
| Jan 23, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 2.87% | 28,921,800 |
| Jan 22, 2026 | 6.71 | 6.75 | 6.58 | 6.61 | 6.61 | -1.20% | 20,368,470 |
| Jan 21, 2026 | 6.66 | 6.71 | 6.57 | 6.69 | 6.69 | -0.45% | 19,615,670 |
| Jan 20, 2026 | 6.72 | 6.82 | 6.64 | 6.72 | 6.72 | - | 26,140,340 |
| Jan 19, 2026 | 6.82 | 6.93 | 6.71 | 6.72 | 6.72 | -2.18% | 30,454,850 |
| Jan 16, 2026 | 6.91 | 6.97 | 6.69 | 6.87 | 6.87 | -0.58% | 43,657,110 |
| Jan 15, 2026 | 6.77 | 7.37 | 6.70 | 6.91 | 6.91 | 1.77% | 75,631,890 |
| Jan 14, 2026 | 6.66 | 6.80 | 6.57 | 6.79 | 6.79 | 1.19% | 50,813,040 |
| Jan 13, 2026 | 6.85 | 6.88 | 6.64 | 6.71 | 6.71 | -2.61% | 55,270,671 |
| Jan 12, 2026 | 6.72 | 6.96 | 6.70 | 6.89 | 6.89 | 2.84% | 65,359,690 |
| Jan 9, 2026 | 6.60 | 6.87 | 6.55 | 6.70 | 6.70 | 1.52% | 69,892,520 |
| Jan 8, 2026 | 6.67 | 6.75 | 6.48 | 6.60 | 6.60 | 0.15% | 69,389,400 |
| Jan 7, 2026 | 6.93 | 7.28 | 6.58 | 6.59 | 6.59 | -1.64% | 134,473,800 |
| Jan 6, 2026 | 6.13 | 6.70 | 6.13 | 6.70 | 6.70 | 10.02% | 56,516,390 |
| Jan 5, 2026 | 6.13 | 6.14 | 6.00 | 6.09 | 6.09 | 0.50% | 21,425,800 |
| Dec 31, 2025 | 5.99 | 6.15 | 5.92 | 6.06 | 6.06 | 1.68% | 26,449,000 |
| Dec 30, 2025 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | -1.97% | 25,941,600 |
| Dec 29, 2025 | 6.18 | 6.23 | 6.06 | 6.08 | 6.08 | -2.25% | 32,766,900 |
| Dec 26, 2025 | 6.23 | 6.36 | 6.15 | 6.22 | 6.22 | -1.11% | 38,072,000 |
| Dec 25, 2025 | 6.27 | 6.35 | 6.16 | 6.29 | 6.29 | -0.32% | 38,185,910 |
| Dec 24, 2025 | 6.20 | 6.66 | 6.20 | 6.31 | 6.31 | 2.44% | 76,515,370 |
| Dec 23, 2025 | 6.34 | 6.37 | 6.12 | 6.16 | 6.16 | -3.14% | 47,731,470 |
| Dec 22, 2025 | 6.50 | 6.59 | 6.34 | 6.36 | 6.36 | -1.09% | 73,504,930 |
| Dec 19, 2025 | 6.13 | 6.75 | 6.07 | 6.43 | 6.43 | 2.88% | 115,165,723 |
| Dec 18, 2025 | 5.86 | 6.25 | 5.81 | 6.25 | 6.25 | 10.04% | 75,676,080 |
| Dec 17, 2025 | 5.76 | 5.92 | 5.56 | 5.68 | 5.68 | -4.22% | 36,519,270 |
| Dec 16, 2025 | 6.30 | 6.40 | 5.91 | 5.93 | 5.93 | 1.02% | 47,131,230 |
| Dec 15, 2025 | 5.85 | 5.91 | 5.78 | 5.87 | 5.87 | -0.17% | 5,960,100 |
| Dec 12, 2025 | 5.91 | 5.95 | 5.84 | 5.88 | 5.88 | -0.68% | 10,500,300 |
| Dec 11, 2025 | 6.05 | 6.07 | 5.88 | 5.92 | 5.92 | -2.47% | 11,307,100 |
| Dec 10, 2025 | 6.01 | 6.09 | 5.98 | 6.07 | 6.07 | 0.50% | 10,055,600 |
| Dec 9, 2025 | 6.06 | 6.14 | 6.01 | 6.04 | 6.04 | 0.17% | 16,896,900 |
| Dec 8, 2025 | 6.00 | 6.04 | 5.96 | 6.03 | 6.03 | 1.01% | 9,218,563 |
| Dec 5, 2025 | 5.91 | 6.04 | 5.85 | 5.97 | 5.97 | 0.84% | 11,850,400 |
| Dec 4, 2025 | 5.91 | 5.96 | 5.84 | 5.92 | 5.92 | - | 8,235,433 |
| Dec 3, 2025 | 5.91 | 5.97 | 5.88 | 5.92 | 5.92 | -0.17% | 8,467,200 |
| Dec 2, 2025 | 5.89 | 5.97 | 5.86 | 5.93 | 5.93 | 0.68% | 9,028,600 |
| Dec 1, 2025 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | -0.17% | 6,965,900 |
| Nov 28, 2025 | 5.75 | 5.90 | 5.71 | 5.90 | 5.90 | 2.61% | 11,352,200 |
| Nov 27, 2025 | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | -1.20% | 9,311,300 |
| Nov 26, 2025 | 5.86 | 5.95 | 5.79 | 5.82 | 5.82 | -0.51% | 9,141,500 |
| Nov 25, 2025 | 5.87 | 5.91 | 5.84 | 5.85 | 5.85 | -0.17% | 8,778,600 |
| Nov 24, 2025 | 5.80 | 5.86 | 5.76 | 5.86 | 5.86 | 0.69% | 7,455,700 |
| Nov 21, 2025 | 5.90 | 5.97 | 5.72 | 5.82 | 5.82 | -2.18% | 12,119,640 |
| Nov 20, 2025 | 5.98 | 6.05 | 5.91 | 5.95 | 5.95 | -0.67% | 7,468,811 |
| Nov 19, 2025 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | -1.64% | 10,307,900 |
| Nov 18, 2025 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | -1.46% | 8,144,739 |
| Nov 17, 2025 | 6.11 | 6.18 | 5.99 | 6.18 | 6.18 | 1.15% | 13,068,800 |
| Nov 14, 2025 | 6.13 | 6.30 | 6.08 | 6.11 | 6.11 | -0.97% | 25,555,270 |
| Nov 13, 2025 | 6.22 | 6.28 | 6.08 | 6.17 | 6.17 | 0.82% | 16,378,760 |
| Nov 12, 2025 | 6.09 | 6.18 | 6.08 | 6.12 | 6.12 | 0.16% | 8,287,200 |
| Nov 11, 2025 | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | -0.33% | 9,011,000 |
| Nov 10, 2025 | 6.01 | 6.14 | 6.01 | 6.13 | 6.13 | 2.00% | 12,530,900 |
| Nov 7, 2025 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | -0.50% | 8,885,101 |
| Nov 6, 2025 | 6.06 | 6.23 | 6.04 | 6.04 | 6.04 | -0.33% | 11,646,100 |
| Nov 5, 2025 | 5.96 | 6.07 | 5.95 | 6.06 | 6.06 | 1.00% | 11,830,200 |
| Nov 4, 2025 | 5.94 | 6.08 | 5.89 | 6.00 | 6.00 | 0.84% | 15,371,580 |
| Nov 3, 2025 | 5.84 | 6.00 | 5.82 | 5.95 | 5.95 | 2.06% | 16,139,400 |
| Oct 31, 2025 | 5.73 | 5.87 | 5.72 | 5.83 | 5.83 | 1.57% | 9,569,600 |
| Oct 30, 2025 | 5.80 | 5.83 | 5.74 | 5.74 | 5.74 | -1.37% | 7,676,200 |
| Oct 29, 2025 | 5.89 | 5.90 | 5.79 | 5.82 | 5.82 | -1.19% | 11,028,580 |
| Oct 28, 2025 | 5.86 | 5.96 | 5.82 | 5.89 | 5.89 | 0.51% | 12,543,210 |
| Oct 27, 2025 | 5.82 | 5.88 | 5.70 | 5.86 | 5.86 | 1.21% | 19,504,870 |
| Oct 24, 2025 | 5.84 | 5.88 | 5.78 | 5.79 | 5.79 | -0.34% | 9,371,000 |
| Oct 23, 2025 | 5.70 | 5.84 | 5.70 | 5.81 | 5.81 | 0.69% | 8,388,475 |
| Oct 22, 2025 | 5.74 | 5.82 | 5.72 | 5.77 | 5.77 | - | 8,596,980 |
| Oct 21, 2025 | 5.67 | 5.80 | 5.63 | 5.77 | 5.77 | 1.58% | 11,809,500 |
| Oct 20, 2025 | 5.58 | 5.74 | 5.57 | 5.68 | 5.68 | 2.34% | 12,230,380 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 11,428,680 |
| Oct 16, 2025 | 5.77 | 5.77 | 5.64 | 5.65 | 5.65 | -2.25% | 11,934,300 |
| Oct 15, 2025 | 5.73 | 5.79 | 5.70 | 5.78 | 5.78 | 0.70% | 10,670,500 |
| Oct 14, 2025 | 5.85 | 5.89 | 5.70 | 5.74 | 5.74 | -1.88% | 12,770,530 |
| Oct 13, 2025 | 5.76 | 5.86 | 5.68 | 5.85 | 5.85 | -1.18% | 10,947,700 |
| Oct 10, 2025 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | -0.50% | 7,828,800 |