Shanxi Securities Co., Ltd. (002500.SZ) SHZ
5.50
-0.08(-1.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.50
-0.08(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.58 | 5.5 | 5.5 | 5.61 | 5.48 | 13.28M |
| April 02, 2026 | 5.63 | 5.58 | 5.58 | 5.63 | 5.54 | 16.37M |
| April 01, 2026 | 5.66 | 5.64 | 5.64 | 5.67 | 5.61 | 16.02M |
| March 31, 2026 | 5.61 | 5.59 | 5.59 | 5.68 | 5.58 | 17.65M |
| March 30, 2026 | 5.55 | 5.62 | 5.62 | 5.62 | 5.5 | 18.68M |
| March 27, 2026 | 5.5 | 5.6 | 5.6 | 5.61 | 5.48 | 18.87M |
| March 26, 2026 | 5.59 | 5.54 | 5.54 | 5.61 | 5.51 | 18.15M |
| March 25, 2026 | 5.5 | 5.6 | 5.6 | 5.64 | 5.49 | 25.98M |
| March 24, 2026 | 5.42 | 5.49 | 5.49 | 5.5 | 5.36 | 26.95M |
| March 23, 2026 | 5.6 | 5.37 | 5.37 | 5.61 | 5.33 | 39.2M |
| March 20, 2026 | 5.79 | 5.68 | 5.68 | 5.81 | 5.68 | 24.41M |
| March 19, 2026 | 5.8 | 5.78 | 5.78 | 5.82 | 5.74 | 21.68M |
| March 18, 2026 | 5.86 | 5.84 | 5.84 | 5.87 | 5.81 | 19.77M |
| March 17, 2026 | 5.86 | 5.87 | 5.87 | 5.96 | 5.85 | 30.39M |
| March 16, 2026 | 5.84 | 5.85 | 5.85 | 5.88 | 5.81 | 20.01M |
| March 13, 2026 | 5.86 | 5.85 | 5.85 | 5.91 | 5.82 | 21.99M |
| March 12, 2026 | 5.84 | 5.87 | 5.87 | 5.91 | 5.83 | 25.81M |
| March 11, 2026 | 5.85 | 5.85 | 5.85 | 5.89 | 5.8 | 21.86M |
| March 10, 2026 | 5.74 | 5.81 | 5.81 | 5.86 | 5.74 | 11.04M |
| March 09, 2026 | 5.78 | 5.79 | 5.79 | 5.81 | 5.73 | 25.89M |
| March 06, 2026 | 5.74 | 5.83 | 5.83 | 5.85 | 5.72 | 28.92M |
| March 05, 2026 | 5.8 | 5.76 | 5.76 | 5.82 | 5.72 | 29.16M |
| March 04, 2026 | 5.99 | 5.76 | 5.76 | 5.99 | 5.75 | 33.49M |
| March 03, 2026 | 5.98 | 5.93 | 5.93 | 6.06 | 5.91 | 41.06M |
| March 02, 2026 | 5.96 | 5.99 | 5.99 | 6.03 | 5.95 | 31.09M |
| February 27, 2026 | 5.99 | 6.02 | 6.02 | 6.03 | 5.97 | 17.96M |
| February 26, 2026 | 6.05 | 5.99 | 5.99 | 6.05 | 5.97 | 24.62M |
| February 25, 2026 | 5.99 | 6.04 | 6.04 | 6.09 | 5.98 | 31.33M |
| February 24, 2026 | 5.99 | 5.98 | 5.98 | 6.02 | 5.97 | 18.16M |
| February 13, 2026 | 6.03 | 5.96 | 0 | 6.04 | 5.95 | 22.89M |
| February 12, 2026 | 6.08 | 6.03 | 0 | 6.08 | 6.02 | 17.43M |
| February 11, 2026 | 6.07 | 6.08 | 0 | 6.1 | 6.05 | 13.9M |
| February 10, 2026 | 6.09 | 6.06 | 0 | 6.09 | 6.05 | 17.49M |
| February 09, 2026 | 6.05 | 6.09 | 0 | 6.1 | 6.04 | 23.39M |
| February 06, 2026 | 6.01 | 6.01 | 0 | 6.07 | 6 | 24.13M |
| February 05, 2026 | 6.01 | 6.04 | 0 | 6.08 | 5.98 | 31.06M |
| February 04, 2026 | 5.95 | 6.02 | 0 | 6.04 | 5.93 | 31.09M |
| February 03, 2026 | 5.95 | 5.96 | 0 | 5.97 | 5.9 | 27.76M |
| February 02, 2026 | 6.03 | 5.92 | 0 | 6.08 | 5.9 | 42.5M |
| January 30, 2026 | 6.11 | 6.05 | 0 | 6.14 | 6.02 | 38.61M |
| January 29, 2026 | 6.08 | 6.12 | 0 | 6.15 | 6.05 | 40.8M |
| January 28, 2026 | 6.06 | 6.1 | 0 | 6.15 | 6.06 | 37.84M |
| January 27, 2026 | 6.11 | 6.07 | 0 | 6.11 | 6.01 | 30.95M |
| January 26, 2026 | 6.1 | 6.11 | 0 | 6.16 | 6.08 | 39.41M |
| January 23, 2026 | 6.08 | 6.11 | 0 | 6.12 | 6.08 | 28.93M |
| January 22, 2026 | 6.06 | 6.08 | 0 | 6.1 | 6.05 | 23.75M |
| January 21, 2026 | 6.07 | 6.06 | 0 | 6.08 | 6.03 | 27.69M |
| January 20, 2026 | 6.07 | 6.09 | 0 | 6.09 | 6.05 | 25.74M |
| January 19, 2026 | 6.06 | 6.07 | 0 | 6.09 | 6.02 | 19.78M |
| January 16, 2026 | 6.1 | 6.06 | 0 | 6.12 | 6.04 | 28.6M |
| January 15, 2026 | 6.13 | 6.07 | 0 | 6.15 | 6.05 | 36.97M |
| January 14, 2026 | 6.19 | 6.15 | 0 | 6.3 | 6.11 | 53.59M |
| January 13, 2026 | 6.24 | 6.18 | 0 | 6.28 | 6.16 | 37.76M |
| January 12, 2026 | 6.15 | 6.24 | 0 | 6.25 | 6.12 | 47.33M |
| January 09, 2026 | 6.09 | 6.15 | 0 | 6.18 | 6.09 | 28.33M |
| January 08, 2026 | 6.15 | 6.09 | 0 | 6.16 | 6.08 | 37.98M |
| January 07, 2026 | 6.25 | 6.17 | 0 | 6.27 | 6.16 | 39.57M |
| January 06, 2026 | 6.09 | 6.25 | 0 | 6.26 | 6.07 | 61.56M |
| January 05, 2026 | 6.01 | 6.09 | 0 | 6.09 | 6 | 28.41M |
| December 31, 2025 | 6.06 | 5.99 | 0 | 6.07 | 5.99 | 24.01M |