Skip to main content
Shanxi Securities Co., Ltd. (SHE:002500)
China flag China · Delayed Price · Currency is CNY
6.06
+0.09 (1.51%)
At close: Dec 5, 2025

Shanxi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.976.095.946.066.061.51%29,466,470
Dec 4, 20255.956.005.955.975.970.17%14,416,140
Dec 3, 20256.016.025.955.965.96-0.67%15,380,440
Dec 2, 20256.036.035.976.006.00-0.50%11,348,380
Dec 1, 20256.016.046.006.036.030.33%13,814,958
Nov 28, 20255.996.025.966.016.010.33%11,016,940
Nov 27, 20255.996.045.985.995.99-12,397,390
Nov 26, 20256.036.045.985.995.99-0.50%13,295,310
Nov 25, 20256.026.076.006.026.020.33%17,384,510
Nov 24, 20255.996.035.956.006.000.33%18,903,440
Nov 21, 20256.186.215.975.985.98-4.01%39,070,910
Nov 20, 20256.346.346.226.236.23-0.16%25,837,700
Nov 19, 20256.266.306.236.246.24-0.48%20,140,310
Nov 18, 20256.336.336.246.276.27-0.63%18,923,510
Nov 17, 20256.366.366.306.316.31-0.94%23,411,730
Nov 14, 20256.386.426.366.376.37-0.62%16,749,640
Nov 13, 20256.366.426.356.416.410.63%19,613,250
Nov 12, 20256.386.416.346.376.37-0.31%19,786,180
Nov 11, 20256.426.446.376.396.39-0.47%21,170,880
Nov 10, 20256.366.446.356.426.420.94%23,556,710
Nov 7, 20256.396.406.356.366.36-0.78%23,340,070
Nov 6, 20256.386.446.386.416.410.47%26,172,690
Nov 5, 20256.356.406.346.386.38-0.31%20,642,320
Nov 4, 20256.376.416.346.406.400.16%25,459,680
Nov 3, 20256.406.406.336.396.39-0.16%31,374,880
Oct 31, 20256.476.486.396.406.40-0.78%40,676,880
Oct 30, 20256.636.636.446.456.45-4.73%97,318,940
Oct 29, 20256.606.786.606.776.772.58%61,239,790
Oct 28, 20256.636.666.586.606.60-0.60%27,836,900
Oct 27, 20256.686.696.606.646.640.91%42,284,310
Oct 24, 20256.556.596.516.586.580.46%27,377,090
Oct 23, 20256.446.556.416.556.551.39%30,556,670
Oct 22, 20256.506.506.446.466.46-0.77%17,608,110
Oct 21, 20256.466.586.466.516.510.77%34,664,490
Oct 20, 20256.476.496.416.466.460.78%22,551,540
Oct 17, 20256.536.576.396.416.41-1.84%30,314,330
Oct 16, 20256.566.586.496.536.53-0.76%25,880,450
Oct 15, 20256.556.586.476.586.580.77%32,208,590
Oct 14, 20256.506.626.496.536.530.62%40,474,510
Oct 13, 20256.386.526.366.496.49-1.07%33,993,500
Oct 10, 20256.526.626.516.566.560.15%30,918,010
Oct 9, 20256.466.566.406.556.551.24%35,797,770
Sep 30, 20256.506.546.436.476.47-0.77%29,491,970
Sep 29, 20256.296.636.266.526.523.49%58,011,680
Sep 26, 20256.286.376.246.306.30-0.47%17,627,870
Sep 25, 20256.336.396.326.336.28-0.31%19,531,850
Sep 24, 20256.266.376.256.356.300.95%24,285,430
Sep 23, 20256.386.396.196.296.24-1.87%35,358,280
Sep 22, 20256.416.436.356.416.360.63%22,771,180
Sep 19, 20256.476.486.346.376.32-1.55%30,950,480
Sep 18, 20256.666.676.406.476.42-3.29%60,892,920
Sep 17, 20256.566.706.556.696.641.83%37,895,980
Sep 16, 20256.526.616.496.576.520.77%29,051,030
Sep 15, 20256.566.576.506.526.47-0.46%30,418,920
Sep 12, 20256.656.666.546.556.50-1.50%37,274,320
Sep 11, 20256.456.656.426.656.603.42%53,734,460
Sep 10, 20256.466.496.426.436.38-0.46%18,961,390
Sep 9, 20256.476.526.436.466.41-0.31%24,763,700
Sep 8, 20256.466.536.446.486.43-0.15%24,740,220
Sep 5, 20256.426.506.356.496.441.25%31,881,940
Sep 4, 20256.376.466.346.416.360.47%38,879,570
Sep 3, 20256.636.656.366.386.33-4.06%49,989,770
Sep 2, 20256.586.746.476.656.600.91%66,357,590
Sep 1, 20256.676.696.566.596.54-1.05%38,500,670
Aug 29, 20256.726.756.636.666.61-0.75%44,659,990
Aug 28, 20256.676.726.516.716.660.90%61,191,640
Aug 27, 20256.776.846.656.656.60-1.63%63,803,310
Aug 26, 20256.816.846.756.766.71-1.02%44,025,240
Aug 25, 20256.846.926.766.836.780.59%78,385,840
Aug 22, 20256.606.806.596.796.742.57%78,303,590
Aug 21, 20256.746.776.586.626.57-1.19%48,604,080
Aug 20, 20256.546.706.516.706.652.13%55,939,150
Aug 19, 20256.626.666.556.566.51-1.50%45,494,660
Aug 18, 20256.646.736.576.666.610.91%84,753,570
Aug 15, 20256.356.646.336.606.553.94%105,369,100
Aug 14, 20256.426.506.326.356.30-0.63%55,346,190
Aug 13, 20256.326.426.236.396.341.59%58,764,620
Aug 12, 20256.276.306.246.296.240.48%30,427,370
Aug 11, 20256.206.296.206.266.210.97%25,617,980
Aug 8, 20256.236.246.176.206.15-0.64%20,453,700
Aug 7, 20256.236.286.196.246.190.16%29,045,290
Aug 6, 20256.226.256.186.236.180.16%25,835,980
Aug 5, 20256.166.246.156.226.171.30%27,417,530
Aug 4, 20256.126.156.086.146.09-0.16%25,243,840
Aug 1, 20256.136.216.116.156.10-28,357,190
Jul 31, 20256.276.306.136.156.10-2.38%38,041,000
Jul 30, 20256.356.376.246.306.25-1.10%30,076,000
Jul 29, 20256.356.376.246.376.320.16%37,464,270
Jul 28, 20256.376.476.286.366.31-0.16%44,048,610
Jul 25, 20256.386.446.346.376.32-50,077,450
Jul 24, 20256.206.376.186.376.322.58%56,799,850
Jul 23, 20256.226.326.206.216.16-53,807,580
Jul 22, 20256.226.236.116.216.16-32,278,870
Jul 21, 20256.146.226.126.216.161.47%36,512,090
Jul 18, 20256.166.176.106.126.07-0.33%23,030,850
Jul 17, 20256.116.156.096.146.090.66%25,228,930
Jul 16, 20256.136.156.066.106.05-0.33%28,775,850
Jul 15, 20256.176.206.086.126.07-0.33%38,317,480
Jul 14, 20256.236.236.136.146.09-0.97%39,402,060
Jul 11, 20256.036.286.016.206.152.99%83,012,550