Skip to main content
Shanxi Securities Co., Ltd. (SHE:002500)
China flag China · Delayed Price · Currency is CNY
5.62
+0.05 (0.90%)
Apr 29, 2026, 3:04 PM CST

Shanxi Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.565.645.555.625.620.90%18,707,153
Apr 28, 20265.555.655.545.575.570.54%25,462,500
Apr 27, 20265.525.565.515.545.540.36%15,082,540
Apr 24, 20265.545.565.495.525.52-0.72%14,879,816
Apr 23, 20265.635.655.535.565.56-1.42%20,670,389
Apr 22, 20265.615.695.615.645.640.18%14,940,680
Apr 21, 20265.675.685.625.635.63-0.88%19,197,890
Apr 20, 20265.705.725.675.685.68-0.53%13,045,626
Apr 17, 20265.705.735.655.715.710.18%15,894,187
Apr 16, 20265.685.725.685.705.700.53%15,277,284
Apr 15, 20265.725.735.665.675.67-0.53%14,769,791
Apr 14, 20265.715.735.655.705.700.35%15,247,470
Apr 13, 20265.635.745.625.685.680.53%17,917,510
Apr 10, 20265.595.785.595.655.651.80%38,844,390
Apr 9, 20265.635.655.535.555.55-2.12%18,580,290
Apr 8, 20265.565.685.565.675.673.09%27,668,610
Apr 7, 20265.505.535.475.505.50-12,501,770
Apr 3, 20265.585.615.485.505.50-1.43%13,281,130
Apr 2, 20265.635.635.545.585.58-1.06%16,119,060
Apr 1, 20265.665.675.615.645.640.89%15,816,478
Mar 31, 20265.615.685.585.595.59-0.53%17,650,470
Mar 30, 20265.555.625.505.625.620.36%18,677,630
Mar 27, 20265.505.615.485.605.601.08%18,726,780
Mar 26, 20265.595.615.515.545.54-1.07%17,917,040
Mar 25, 20265.505.645.495.605.602.00%25,984,750
Mar 24, 20265.425.505.365.495.492.23%26,948,810
Mar 23, 20265.605.615.335.375.37-5.46%38,942,950
Mar 20, 20265.795.815.685.685.68-1.73%24,414,820
Mar 19, 20265.805.825.745.785.78-1.03%21,502,810
Mar 18, 20265.865.875.815.845.84-0.51%19,546,610
Mar 17, 20265.865.965.855.875.870.34%30,132,170
Mar 16, 20265.845.885.815.855.85-19,875,230
Mar 13, 20265.865.915.825.855.85-0.34%21,815,800
Mar 12, 20265.845.915.835.875.870.34%25,602,300
Mar 11, 20265.855.895.805.855.850.17%21,858,910
Mar 10, 20265.825.865.805.845.840.86%17,379,310
Mar 9, 20265.785.815.735.795.79-0.69%25,890,760
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