Skip to main content
Xingmin Intelligent Transportation Systems (Group) Co., Ltd. (SHE:002355)
China flag China · Delayed Price · Currency is CNY
6.00
+0.06 (1.01%)
Apr 30, 2026, 3:04 PM CST

SHE:002355 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.656.075.625.945.941.89%24,176,381
Apr 28, 20265.875.925.785.835.83-2.18%14,969,800
Apr 27, 20265.915.985.775.965.960.85%15,409,282
Apr 24, 20265.986.005.865.915.91-1.50%15,182,711
Apr 23, 20266.056.065.906.006.00-0.99%17,545,200
Apr 22, 20265.976.065.896.066.061.34%16,901,800
Apr 21, 20266.216.225.975.985.98-3.08%27,245,250
Apr 20, 20266.206.216.106.176.17-0.48%18,903,265
Apr 17, 20266.276.296.136.206.20-1.59%24,308,355
Apr 16, 20266.166.586.166.306.303.28%37,913,256
Apr 15, 20266.296.296.096.106.10-2.24%16,501,500
Apr 14, 20266.226.246.136.246.241.13%17,630,301
Apr 13, 20266.066.206.016.176.170.49%22,265,470
Apr 10, 20266.256.296.146.146.14-0.65%24,538,370
Apr 9, 20266.386.396.166.186.18-3.74%21,063,150
Apr 8, 20266.376.506.366.426.423.55%24,645,430
Apr 7, 20266.136.236.066.206.201.64%16,118,290
Apr 3, 20266.366.396.066.106.10-3.79%22,220,770
Apr 2, 20266.666.736.276.346.34-4.80%26,651,250
Apr 1, 20266.666.766.566.666.662.78%26,275,783
Mar 31, 20266.716.716.456.486.48-3.28%25,053,937
Mar 30, 20266.726.766.346.706.70-2.05%36,881,260
Mar 27, 20266.736.926.636.846.840.15%19,820,530
Mar 26, 20267.077.296.816.836.83-3.67%26,991,740
Mar 25, 20267.007.246.917.097.091.43%31,613,800
Mar 24, 20266.757.006.416.996.995.75%38,113,840
Mar 23, 20266.806.946.536.616.61-5.44%42,900,253
Mar 20, 20267.497.586.996.996.99-6.05%57,152,492
Mar 19, 20267.467.547.357.447.44-1.33%34,173,631
Mar 18, 20267.417.657.297.547.540.80%45,582,700
Mar 17, 20267.447.677.357.487.480.54%56,837,600
Mar 16, 20267.327.517.297.447.440.54%38,082,900
Mar 13, 20267.337.577.247.407.401.51%52,991,460
Mar 12, 20267.457.527.287.297.29-3.06%42,963,070
Mar 11, 20267.557.607.417.527.520.13%53,143,820
Mar 10, 20267.487.577.407.517.512.04%59,109,600
Mar 9, 20267.217.427.217.367.360.55%65,525,952
Mar 6, 20267.127.347.047.327.32-0.14%74,394,340
Mar 5, 20266.807.336.807.337.3310.06%23,741,800
Mar 4, 20266.626.756.546.666.660.60%35,712,180
Mar 3, 20267.097.206.626.626.62-4.75%48,336,000
Mar 2, 20267.067.166.846.956.95-4.53%50,177,400
Feb 27, 20267.357.407.237.287.28-1.36%38,082,700
Feb 26, 20267.457.487.317.387.38-0.67%48,831,360
Feb 25, 20267.527.627.397.437.43-1.59%80,131,610
Feb 24, 20267.887.997.427.557.551.07%136,517,200
Feb 13, 20266.797.476.747.477.4710.01%70,379,030
Feb 12, 20266.876.976.656.796.79-1.59%44,890,338
Feb 11, 20267.287.356.806.906.90-5.09%70,335,830
Feb 10, 20267.357.407.177.277.27-44,067,900
Feb 9, 20267.227.347.137.277.270.55%64,911,960
Feb 6, 20267.367.577.077.237.23-3.34%145,335,700
Feb 5, 20266.947.486.947.487.4810.00%93,013,289
Feb 4, 20266.166.806.156.806.8010.03%72,971,160
Feb 3, 20266.226.236.106.186.18-16,507,950
Feb 2, 20265.926.325.886.186.183.69%35,753,200
Jan 30, 20266.086.135.955.965.96-2.13%22,163,030
Jan 29, 20266.206.266.086.096.09-2.09%19,033,300
Jan 28, 20266.396.396.206.226.22-2.81%18,604,740
Jan 27, 20266.426.486.236.406.40-0.62%21,684,715
Jan 26, 20266.806.806.386.446.44-5.29%36,756,080
Jan 23, 20266.656.806.606.806.802.87%28,921,800
Jan 22, 20266.716.756.586.616.61-1.20%20,368,470
Jan 21, 20266.666.716.576.696.69-0.45%19,615,670
Jan 20, 20266.726.826.646.726.72-26,140,340
Jan 19, 20266.826.936.716.726.72-2.18%30,454,850
Jan 16, 20266.916.976.696.876.87-0.58%43,657,110
Jan 15, 20266.777.376.706.916.911.77%75,631,890
Jan 14, 20266.666.806.576.796.791.19%50,813,040
Jan 13, 20266.856.886.646.716.71-2.61%55,270,671
Jan 12, 20266.726.966.706.896.892.84%65,359,690
Jan 9, 20266.606.876.556.706.701.52%69,892,520
Jan 8, 20266.676.756.486.606.600.15%69,389,400
Jan 7, 20266.937.286.586.596.59-1.64%134,473,800
Jan 6, 20266.136.706.136.706.7010.02%56,516,390
Jan 5, 20266.136.146.006.096.090.50%21,425,800
Dec 31, 20255.996.155.926.066.061.68%26,449,000
Dec 30, 20256.086.095.915.965.96-1.97%25,941,600
Dec 29, 20256.186.236.066.086.08-2.25%32,766,900
Dec 26, 20256.236.366.156.226.22-1.11%38,072,000
Dec 25, 20256.276.356.166.296.29-0.32%38,185,910
Dec 24, 20256.206.666.206.316.312.44%76,515,370
Dec 23, 20256.346.376.126.166.16-3.14%47,731,470
Dec 22, 20256.506.596.346.366.36-1.09%73,504,930
Dec 19, 20256.136.756.076.436.432.88%115,165,723
Dec 18, 20255.866.255.816.256.2510.04%75,676,080
Dec 17, 20255.765.925.565.685.68-4.22%36,519,270
Dec 16, 20256.306.405.915.935.931.02%47,131,230
Dec 15, 20255.855.915.785.875.87-0.17%5,960,100
Dec 12, 20255.915.955.845.885.88-0.68%10,500,300
Dec 11, 20256.056.075.885.925.92-2.47%11,307,100
Dec 10, 20256.016.095.986.076.070.50%10,055,600
Dec 9, 20256.066.146.016.046.040.17%16,896,900
Dec 8, 20256.006.045.966.036.031.01%9,218,563
Dec 5, 20255.916.045.855.975.970.84%11,850,400
Dec 4, 20255.915.965.845.925.92-8,235,433
Dec 3, 20255.915.975.885.925.92-0.17%8,467,200
Dec 2, 20255.895.975.865.935.930.68%9,028,600
Dec 1, 20255.885.965.865.895.89-0.17%6,965,900
Nov 28, 20255.755.905.715.905.902.61%11,352,200