5I5J Holding Group Co., Ltd. Class A 000560
SZSE · China · Finance
CNY 3.70-0.06 (-1.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.70 | -1.60% | CNY 3.38 | CNY 3.83 | CNY 3.38 | 769.42M |
| 2026-09-29 | CNY 3.76 | +1.35% | CNY 3.79 | CNY 3.95 | CNY 3.56 | 805.68M |
| 2026-09-28 | CNY 3.71 | +1.37% | CNY 3.71 | CNY 3.83 | CNY 3.47 | 635.21M |
| 2026-09-24 | CNY 3.66 | -5.18% | CNY 3.87 | CNY 4.10 | CNY 3.59 | 775.00M |
| 2026-09-23 | CNY 3.86 | +9.97% | CNY 3.74 | CNY 3.86 | CNY 3.74 | 315.17M |
| 2026-09-22 | CNY 3.51 | +10.03% | CNY 3.30 | CNY 3.51 | CNY 3.22 | 408.09M |
| 2026-09-21 | CNY 3.19 | +10.00% | CNY 2.81 | CNY 3.19 | CNY 2.77 | 435.24M |
| 2026-09-18 | CNY 2.90 | +2.84% | CNY 2.74 | CNY 3.05 | CNY 2.71 | 440.94M |
| 2026-09-17 | CNY 2.82 | +6.42% | CNY 2.65 | CNY 2.86 | CNY 2.63 | 394.27M |
| 2026-09-16 | CNY 2.65 | +2.32% | CNY 2.60 | CNY 2.67 | CNY 2.56 | 193.84M |
| 2026-09-15 | CNY 2.59 | -3.36% | CNY 2.65 | CNY 2.70 | CNY 2.58 | 220.86M |
| 2026-09-14 | CNY 2.68 | -2.19% | CNY 2.69 | CNY 2.72 | CNY 2.61 | 257.47M |
| 2026-09-11 | CNY 2.74 | -6.48% | CNY 2.87 | CNY 2.91 | CNY 2.69 | 412.28M |
| 2026-09-10 | CNY 2.93 | -6.09% | CNY 3.07 | CNY 3.11 | CNY 2.89 | 455.70M |
| 2026-09-09 | CNY 3.12 | -9.30% | CNY 3.31 | CNY 3.37 | CNY 3.10 | 664.08M |
| 2026-09-08 | CNY 3.44 | +9.90% | CNY 3.35 | CNY 3.44 | CNY 3.23 | 647.72M |
| 2026-09-07 | CNY 3.13 | -0.63% | CNY 3.11 | CNY 3.37 | CNY 3.00 | 782.49M |
| 2026-09-04 | CNY 3.15 | +10.14% | CNY 2.88 | CNY 3.15 | CNY 2.88 | 780.73M |
| 2026-09-03 | CNY 2.86 | -10.06% | CNY 3.00 | CNY 3.11 | CNY 2.86 | 562.62M |
| 2026-09-02 | CNY 3.18 | -0.31% | CNY 3.09 | CNY 3.33 | CNY 2.87 | 844.44M |
| 2026-09-01 | CNY 3.19 | +10.00% | CNY 3.05 | CNY 3.19 | CNY 2.98 | 868.61M |
| 2026-08-31 | CNY 2.90 | +9.85% | CNY 2.90 | CNY 2.90 | CNY 2.90 | 64.00M |
| 2026-08-28 | CNY 2.64 | +10.00% | CNY 2.49 | CNY 2.64 | CNY 2.49 | 248.70M |
| 2026-08-27 | CNY 2.40 | 0.00% | CNY 2.39 | CNY 2.43 | CNY 2.36 | 161.25M |
| 2026-08-26 | CNY 2.40 | +0.42% | CNY 2.39 | CNY 2.47 | CNY 2.34 | 266.07M |
| 2026-08-25 | CNY 2.39 | +10.14% | CNY 2.15 | CNY 2.39 | CNY 2.15 | 284.85M |
| 2026-08-24 | CNY 2.17 | -2.69% | CNY 2.22 | CNY 2.25 | CNY 2.16 | 146.71M |
| 2026-08-21 | CNY 2.23 | -4.29% | CNY 2.33 | CNY 2.35 | CNY 2.19 | 248.35M |
| 2026-08-20 | CNY 2.33 | -2.10% | CNY 2.32 | CNY 2.48 | CNY 2.28 | 472.41M |
| 2026-08-19 | CNY 2.38 | +10.19% | CNY 2.22 | CNY 2.38 | CNY 2.22 | 428.62M |
| 2026-08-18 | CNY 2.16 | -0.46% | CNY 2.16 | CNY 2.20 | CNY 2.14 | 52.97M |
| 2026-08-17 | CNY 2.17 | +0.46% | CNY 2.14 | CNY 2.18 | CNY 2.10 | 69.03M |
| 2026-08-14 | CNY 2.16 | -4.00% | CNY 2.24 | CNY 2.25 | CNY 2.15 | 122.43M |
| 2026-08-13 | CNY 2.25 | -3.85% | CNY 2.32 | CNY 2.33 | CNY 2.24 | 141.36M |
| 2026-08-12 | CNY 2.34 | +5.41% | CNY 2.20 | CNY 2.36 | CNY 2.20 | 195.10M |
| 2026-08-11 | CNY 2.22 | -0.89% | CNY 2.22 | CNY 2.26 | CNY 2.20 | 103.18M |
| 2026-08-10 | CNY 2.24 | +2.75% | CNY 2.26 | CNY 2.35 | CNY 2.22 | 155.41M |
| 2026-08-07 | CNY 2.18 | -2.24% | CNY 2.21 | CNY 2.21 | CNY 2.13 | 106.59M |
| 2026-08-06 | CNY 2.23 | 0.00% | CNY 2.22 | CNY 2.26 | CNY 2.19 | 111.33M |
| 2026-08-05 | CNY 2.23 | +0.90% | CNY 2.20 | CNY 2.23 | CNY 2.17 | 76.00M |
| 2026-08-04 | CNY 2.21 | -2.21% | CNY 2.25 | CNY 2.27 | CNY 2.19 | 80.98M |
| 2026-08-03 | CNY 2.26 | +0.44% | CNY 2.24 | CNY 2.27 | CNY 2.22 | 81.95M |
| 2026-07-31 | CNY 2.25 | +1.35% | CNY 2.22 | CNY 2.26 | CNY 2.20 | 61.10M |
| 2026-07-30 | CNY 2.22 | -0.89% | CNY 2.22 | CNY 2.28 | CNY 2.19 | 70.57M |
| 2026-07-29 | CNY 2.24 | +2.28% | CNY 2.19 | CNY 2.26 | CNY 2.18 | 72.87M |
| 2026-07-28 | CNY 2.19 | +1.39% | CNY 2.16 | CNY 2.21 | CNY 2.15 | 66.14M |
| 2026-07-27 | CNY 2.16 | +3.35% | CNY 2.08 | CNY 2.18 | CNY 2.07 | 76.21M |
| 2026-07-24 | CNY 2.09 | -4.13% | CNY 2.16 | CNY 2.20 | CNY 2.08 | 63.76M |
| 2026-07-23 | CNY 2.18 | +1.40% | CNY 2.14 | CNY 2.19 | CNY 2.10 | 68.76M |
| 2026-07-22 | CNY 2.15 | +1.42% | CNY 2.10 | CNY 2.16 | CNY 2.07 | 81.50M |
| 2026-07-21 | CNY 2.12 | -0.47% | CNY 2.12 | CNY 2.13 | CNY 2.06 | 76.59M |
| 2026-07-20 | CNY 2.13 | +0.47% | CNY 2.12 | CNY 2.18 | CNY 2.10 | 83.94M |
| 2026-07-17 | CNY 2.12 | -4.07% | CNY 2.19 | CNY 2.25 | CNY 2.11 | 98.44M |
| 2026-07-16 | CNY 2.21 | +5.74% | CNY 2.09 | CNY 2.27 | CNY 2.07 | 152.88M |
| 2026-07-15 | CNY 2.09 | +2.96% | CNY 2.02 | CNY 2.12 | CNY 2.01 | 93.00M |
| 2026-07-14 | CNY 2.03 | +1.50% | CNY 1.99 | CNY 2.03 | CNY 1.97 | 51.54M |
| 2026-07-13 | CNY 2.00 | -3.38% | CNY 2.06 | CNY 2.08 | CNY 1.98 | 67.28M |
| 2026-07-10 | CNY 2.07 | +3.50% | CNY 1.99 | CNY 2.11 | CNY 1.96 | 100.22M |
| 2026-07-09 | CNY 2.00 | -0.50% | CNY 1.99 | CNY 2.03 | CNY 1.95 | 58.76M |
| 2026-07-08 | CNY 2.01 | 0.00% | CNY 2.00 | CNY 2.03 | CNY 1.95 | 53.23M |
| 2026-07-07 | CNY 2.01 | -4.74% | CNY 2.11 | CNY 2.11 | CNY 2.01 | 58.68M |
| 2026-07-06 | CNY 2.11 | -0.47% | CNY 2.11 | CNY 2.13 | CNY 2.09 | 44.10M |
| 2026-07-03 | CNY 2.12 | +0.47% | CNY 2.12 | CNY 2.15 | CNY 2.08 | 57.50M |
| 2026-07-02 | CNY 2.11 | -1.40% | CNY 2.15 | CNY 2.19 | CNY 2.09 | 82.16M |
| 2026-07-01 | CNY 2.14 | +3.38% | CNY 2.08 | CNY 2.19 | CNY 2.06 | 83.97M |
| 2026-06-30 | CNY 2.07 | 0.00% | CNY 2.05 | CNY 2.09 | CNY 2.03 | 59.67M |
| 2026-06-29 | CNY 2.07 | -1.43% | CNY 2.10 | CNY 2.11 | CNY 2.01 | 75.98M |
| 2026-06-26 | CNY 2.10 | -0.94% | CNY 2.11 | CNY 2.18 | CNY 2.08 | 73.36M |
| 2026-06-25 | CNY 2.12 | +0.95% | CNY 2.08 | CNY 2.13 | CNY 2.06 | 74.10M |
| 2026-06-24 | CNY 2.10 | -4.98% | CNY 2.19 | CNY 2.20 | CNY 2.08 | 74.02M |
| 2026-06-23 | CNY 2.21 | +0.45% | CNY 2.20 | CNY 2.28 | CNY 2.18 | 74.45M |
| 2026-06-22 | CNY 2.20 | 0.00% | CNY 2.18 | CNY 2.21 | CNY 2.10 | 74.36M |
| 2026-06-18 | CNY 2.20 | -2.22% | CNY 2.23 | CNY 2.24 | CNY 2.17 | 65.00M |
| 2026-06-17 | CNY 2.25 | -2.60% | CNY 2.29 | CNY 2.31 | CNY 2.23 | 71.21M |
| 2026-06-16 | CNY 2.31 | -1.28% | CNY 2.33 | CNY 2.33 | CNY 2.27 | 62.80M |
| 2026-06-15 | CNY 2.34 | +0.43% | CNY 2.34 | CNY 2.41 | CNY 2.30 | 61.01M |
| 2026-06-12 | CNY 2.33 | +2.19% | CNY 2.29 | CNY 2.36 | CNY 2.28 | 68.33M |
| 2026-06-11 | CNY 2.28 | -3.39% | CNY 2.34 | CNY 2.35 | CNY 2.26 | 72.61M |
| 2026-06-10 | CNY 2.36 | -0.42% | CNY 2.34 | CNY 2.38 | CNY 2.31 | 61.40M |
| 2026-06-09 | CNY 2.37 | -3.66% | CNY 2.47 | CNY 2.48 | CNY 2.32 | 91.14M |
| 2026-06-08 | CNY 2.46 | -3.91% | CNY 2.49 | CNY 2.54 | CNY 2.43 | 59.12M |
| 2026-06-05 | CNY 2.56 | -0.78% | CNY 2.58 | CNY 2.64 | CNY 2.53 | 69.12M |
| 2026-06-04 | CNY 2.58 | -3.73% | CNY 2.66 | CNY 2.70 | CNY 2.57 | 78.88M |
| 2026-06-03 | CNY 2.68 | -1.47% | CNY 2.71 | CNY 2.72 | CNY 2.66 | 71.81M |
| 2026-06-02 | CNY 2.72 | -2.16% | CNY 2.76 | CNY 2.78 | CNY 2.71 | 71.30M |
| 2026-06-01 | CNY 2.78 | 0.00% | CNY 2.73 | CNY 2.79 | CNY 2.68 | 107.59M |
| 2026-05-29 | CNY 2.78 | +1.09% | CNY 2.75 | CNY 2.90 | CNY 2.75 | 144.24M |
| 2026-05-28 | CNY 2.75 | +0.36% | CNY 2.74 | CNY 2.77 | CNY 2.73 | 53.10M |
| 2026-05-27 | CNY 2.74 | -2.84% | CNY 2.82 | CNY 2.82 | CNY 2.73 | 78.61M |
| 2026-05-26 | CNY 2.82 | -1.40% | CNY 2.85 | CNY 2.85 | CNY 2.80 | 64.89M |