Skip to main content
Shanxi Securities Co., Ltd. (SHE:002500)
China flag China · Delayed Price · Currency is CNY
5.79
-0.04 (-0.69%)
Mar 9, 2026, 3:04 PM CST

Shanxi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.745.855.725.835.831.22%28,621,780
Mar 5, 20265.805.825.725.765.760.17%28,938,430
Mar 4, 20265.905.915.735.755.75-3.04%44,049,381
Mar 3, 20265.986.065.915.935.93-1.00%40,652,850
Mar 2, 20265.966.035.955.995.99-0.50%31,087,960
Feb 27, 20265.996.035.976.026.020.50%17,741,870
Feb 26, 20266.056.055.975.995.99-0.83%24,282,040
Feb 25, 20265.996.095.986.046.041.00%31,209,150
Feb 24, 20265.996.025.975.985.980.34%17,904,759
Feb 13, 20266.036.045.955.965.96-1.16%22,456,470
Feb 12, 20266.086.086.026.036.03-0.82%17,176,250
Feb 11, 20266.076.106.056.086.080.33%13,710,240
Feb 10, 20266.096.096.056.066.06-0.49%17,491,980
Feb 9, 20266.056.106.046.096.091.33%23,393,650
Feb 6, 20266.016.076.006.016.01-0.50%23,644,818
Feb 5, 20266.016.085.986.046.040.33%30,832,582
Feb 4, 20265.956.045.936.026.021.01%31,087,700
Feb 3, 20265.955.975.905.965.960.68%27,536,200
Feb 2, 20266.036.085.905.925.92-2.15%42,500,960
Jan 30, 20266.116.146.026.056.05-1.14%38,308,980
Jan 29, 20266.086.156.056.126.120.33%40,137,900
Jan 28, 20266.066.156.066.106.100.49%37,843,410
Jan 27, 20266.116.116.016.076.07-0.65%30,696,460
Jan 26, 20266.106.166.086.116.11-39,405,470
Jan 23, 20266.086.126.086.116.110.49%28,622,350
Jan 22, 20266.066.106.056.086.080.33%23,309,870
Jan 21, 20266.076.086.036.066.06-0.49%27,690,350
Jan 20, 20266.076.096.056.096.090.33%25,741,730
Jan 19, 20266.066.096.026.076.070.17%19,777,120
Jan 16, 20266.106.126.046.066.06-0.16%28,406,590
Jan 15, 20266.136.156.056.076.07-1.30%36,969,770
Jan 14, 20266.196.306.116.156.15-0.49%53,586,710
Jan 13, 20266.246.286.166.186.18-0.96%37,757,560
Jan 12, 20266.156.256.126.246.241.46%46,955,270
Jan 9, 20266.096.186.096.156.150.99%28,326,810
Jan 8, 20266.156.166.086.096.09-1.30%37,978,050
Jan 7, 20266.256.276.166.176.17-1.28%39,570,490
Jan 6, 20266.096.266.076.256.252.63%61,155,660
Jan 5, 20266.016.096.006.096.091.67%28,007,272
Dec 31, 20256.066.075.995.995.99-0.99%23,659,200
Dec 30, 20256.066.096.036.056.05-0.49%21,978,571
Dec 29, 20256.126.146.066.086.08-0.65%24,708,640
Dec 26, 20256.116.176.096.126.120.16%27,384,050
Dec 25, 20256.106.136.076.116.110.33%17,030,620
Dec 24, 20256.036.106.016.096.090.83%18,334,980
Dec 23, 20256.066.096.006.046.04-0.33%15,468,170
Dec 22, 20256.086.106.066.066.06-0.33%15,934,930
Dec 19, 20256.036.106.016.086.080.66%23,896,956
Dec 18, 20256.086.096.016.046.04-0.66%21,342,970
Dec 17, 20256.026.135.956.086.080.66%29,683,870
Dec 16, 20256.066.086.026.046.04-0.66%16,575,740
Dec 15, 20256.066.136.036.086.080.16%17,398,110
Dec 12, 20256.006.096.006.076.071.34%20,989,575
Dec 11, 20256.076.085.985.995.99-1.32%22,581,140
Dec 10, 20256.046.096.016.076.070.33%16,057,510
Dec 9, 20256.086.106.046.056.05-0.66%17,122,717
Dec 8, 20256.126.206.076.096.090.50%44,978,423
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