Xinglong Holding (Group) Company Ltd. (000955.SZ) SHZ
4.72
-0.17(-3.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.72
-0.17(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.89 | 4.72 | 4.72 | 4.9 | 4.67 | 11.18M |
| April 02, 2026 | 4.96 | 4.89 | 4.89 | 4.98 | 4.87 | 10.15M |
| April 01, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.92 | 11.41M |
| March 31, 2026 | 5.08 | 4.92 | 4.92 | 5.09 | 4.92 | 11.37M |
| March 30, 2026 | 4.93 | 5.04 | 5.04 | 5.07 | 4.87 | 15.17M |
| March 27, 2026 | 4.87 | 4.95 | 4.95 | 4.97 | 4.83 | 11.77M |
| March 26, 2026 | 5.01 | 4.89 | 4.89 | 5.09 | 4.87 | 13.06M |
| March 25, 2026 | 4.93 | 5.03 | 5.03 | 5.04 | 4.89 | 15.51M |
| March 24, 2026 | 4.76 | 4.88 | 4.88 | 4.9 | 4.62 | 23.2M |
| March 23, 2026 | 4.77 | 4.63 | 4.63 | 4.87 | 4.59 | 19.9M |
| March 20, 2026 | 5.11 | 4.88 | 4.88 | 5.13 | 4.88 | 20.24M |
| March 19, 2026 | 5.2 | 5.1 | 5.1 | 5.22 | 5.08 | 14.08M |
| March 18, 2026 | 5.21 | 5.26 | 5.26 | 5.27 | 5.16 | 10.11M |
| March 17, 2026 | 5.34 | 5.2 | 5.2 | 5.37 | 5.2 | 14.61M |
| March 16, 2026 | 5.26 | 5.32 | 5.32 | 5.4 | 5.23 | 11.53M |
| March 13, 2026 | 5.31 | 5.27 | 5.27 | 5.39 | 5.25 | 11.72M |
| March 12, 2026 | 5.37 | 5.31 | 5.31 | 5.41 | 5.3 | 11.4M |
| March 11, 2026 | 5.51 | 5.38 | 5.38 | 5.51 | 5.34 | 13.92M |
| March 10, 2026 | 5.32 | 5.47 | 5.47 | 5.52 | 5.32 | 5.55M |
| March 09, 2026 | 5.49 | 5.42 | 5.42 | 5.54 | 5.3 | 15.19M |
| March 06, 2026 | 5.32 | 5.52 | 5.52 | 5.53 | 5.3 | 12.24M |
| March 05, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.35 | 10.23M |
| March 04, 2026 | 5.78 | 5.31 | 5.31 | 5.78 | 5.27 | 9.43M |
| March 03, 2026 | 5.51 | 5.34 | 5.34 | 5.6 | 5.33 | 20.4M |
| March 02, 2026 | 5.74 | 5.47 | 5.47 | 5.79 | 5.42 | 33.22M |
| February 27, 2026 | 5.78 | 5.87 | 5.87 | 5.88 | 5.74 | 11.96M |
| February 26, 2026 | 5.86 | 5.78 | 5.78 | 5.87 | 5.74 | 14.68M |
| February 25, 2026 | 5.76 | 5.88 | 5.88 | 5.92 | 5.75 | 14.92M |
| February 24, 2026 | 5.71 | 5.75 | 5.75 | 5.77 | 5.64 | 12.89M |
| February 13, 2026 | 5.65 | 5.69 | 0 | 5.76 | 5.63 | 11.49M |
| February 12, 2026 | 5.77 | 5.63 | 0 | 5.84 | 5.62 | 13.81M |
| February 11, 2026 | 5.8 | 5.78 | 0 | 5.85 | 5.74 | 10.28M |
| February 10, 2026 | 5.87 | 5.8 | 0 | 5.89 | 5.79 | 13.9M |
| February 09, 2026 | 5.86 | 5.88 | 0 | 5.92 | 5.82 | 15.94M |
| February 06, 2026 | 5.75 | 5.81 | 0 | 5.88 | 5.67 | 21.46M |
| February 05, 2026 | 5.68 | 5.74 | 0 | 5.82 | 5.66 | 19.38M |
| February 04, 2026 | 5.67 | 5.71 | 0 | 5.76 | 5.61 | 14.41M |
| February 03, 2026 | 5.57 | 5.67 | 0 | 5.68 | 5.53 | 14.83M |
| February 02, 2026 | 5.66 | 5.54 | 0 | 5.74 | 5.53 | 25.17M |
| January 30, 2026 | 5.67 | 5.74 | 0 | 5.85 | 5.65 | 21.56M |
| January 29, 2026 | 5.66 | 5.7 | 0 | 5.83 | 5.63 | 21.1M |
| January 28, 2026 | 5.67 | 5.64 | 0 | 5.72 | 5.61 | 15.65M |
| January 27, 2026 | 5.78 | 5.65 | 0 | 5.82 | 5.58 | 18.17M |
| January 26, 2026 | 5.82 | 5.73 | 0 | 5.89 | 5.67 | 21.62M |
| January 23, 2026 | 5.73 | 5.82 | 0 | 5.83 | 5.71 | 16.23M |
| January 22, 2026 | 5.68 | 5.75 | 0 | 5.78 | 5.61 | 22.56M |
| January 21, 2026 | 5.54 | 5.6 | 0 | 5.62 | 5.47 | 13.04M |
| January 20, 2026 | 5.7 | 5.58 | 0 | 5.7 | 5.55 | 17.31M |
| January 19, 2026 | 5.54 | 5.7 | 0 | 5.72 | 5.51 | 22.59M |
| January 16, 2026 | 5.61 | 5.55 | 0 | 5.64 | 5.45 | 21.59M |
| January 15, 2026 | 5.68 | 5.62 | 0 | 5.69 | 5.56 | 21M |
| January 14, 2026 | 5.76 | 5.71 | 0 | 5.83 | 5.63 | 28.9M |
| January 13, 2026 | 5.97 | 5.77 | 0 | 5.99 | 5.76 | 32.7M |
| January 12, 2026 | 5.94 | 5.98 | 0 | 6.08 | 5.92 | 37.75M |
| January 09, 2026 | 5.91 | 5.92 | 0 | 5.95 | 5.83 | 27.23M |
| January 08, 2026 | 5.87 | 5.92 | 0 | 6.01 | 5.85 | 24.49M |
| January 07, 2026 | 5.98 | 5.9 | 0 | 6.06 | 5.87 | 29.04M |
| January 06, 2026 | 6 | 6.02 | 0 | 6.13 | 5.98 | 26.23M |
| January 05, 2026 | 6.23 | 6 | 0 | 6.25 | 5.95 | 31.96M |
| December 31, 2025 | 6.32 | 6.22 | 0 | 6.36 | 6.06 | 29.94M |