Shanxi Hi-speed Group Co., Ltd. Class A 000755
SZSE · China · Transportation
CNY 4.73+0.05 (+1.07%)
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 4.73 | +1.07% | CNY 4.70 | CNY 4.73 | CNY 4.67 | 2.31M |
| 2026-09-29 | CNY 4.68 | 0.00% | CNY 4.65 | CNY 4.73 | CNY 4.65 | 3.06M |
| 2026-09-28 | CNY 4.68 | +0.43% | CNY 4.67 | CNY 4.70 | CNY 4.63 | 3.00M |
| 2026-09-24 | CNY 4.66 | +0.43% | CNY 4.63 | CNY 4.69 | CNY 4.62 |
| 3.21M |
| 2026-09-23 | CNY 4.64 | -0.64% | CNY 4.67 | CNY 4.67 | CNY 4.62 | 3.14M |
| 2026-09-22 | CNY 4.67 | -1.06% | CNY 4.72 | CNY 4.73 | CNY 4.67 | 3.48M |
| 2026-09-21 | CNY 4.72 | +0.64% | CNY 4.69 | CNY 4.73 | CNY 4.67 | 3.25M |
| 2026-09-18 | CNY 4.69 | -1.05% | CNY 4.76 | CNY 4.76 | CNY 4.69 | 4.08M |
| 2026-09-17 | CNY 4.74 | +0.64% | CNY 4.70 | CNY 4.78 | CNY 4.68 | 4.46M |
| 2026-09-16 | CNY 4.71 | -0.42% | CNY 4.71 | CNY 4.75 | CNY 4.66 | 5.99M |
| 2026-09-15 | CNY 4.73 | -1.87% | CNY 4.80 | CNY 4.82 | CNY 4.71 | 5.35M |
| 2026-09-14 | CNY 4.82 | 0.00% | CNY 4.79 | CNY 4.87 | CNY 4.79 | 3.58M |
| 2026-09-11 | CNY 4.82 | -1.23% | CNY 4.86 | CNY 4.88 | CNY 4.77 | 5.20M |
| 2026-09-10 | CNY 4.88 | +0.62% | CNY 4.82 | CNY 4.92 | CNY 4.82 | 4.02M |
| 2026-09-09 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.88 | CNY 4.78 | 3.80M |
| 2026-09-08 | CNY 4.85 | -0.41% | CNY 4.85 | CNY 4.89 | CNY 4.80 | 5.51M |
| 2026-09-07 | CNY 4.87 | +2.10% | CNY 4.76 | CNY 4.97 | CNY 4.76 | 6.52M |
| 2026-09-04 | CNY 4.77 | +0.21% | CNY 4.76 | CNY 4.82 | CNY 4.73 | 3.61M |
| 2026-09-03 | CNY 4.76 | -1.24% | CNY 4.83 | CNY 4.85 | CNY 4.76 | 3.68M |
| 2026-09-02 | CNY 4.82 | -1.83% | CNY 4.90 | CNY 4.90 | CNY 4.78 | 5.23M |
| 2026-09-01 | CNY 4.91 | +1.87% | CNY 4.81 | CNY 4.92 | CNY 4.79 | 6.48M |
| 2026-08-31 | CNY 4.82 | -0.21% | CNY 4.81 | CNY 4.87 | CNY 4.79 | 4.23M |
| 2026-08-28 | CNY 4.83 | +1.47% | CNY 4.76 | CNY 4.87 | CNY 4.73 | 4.86M |
| 2026-08-27 | CNY 4.76 | -1.45% | CNY 4.83 | CNY 4.83 | CNY 4.71 | 5.37M |
| 2026-08-26 | CNY 4.83 | +0.42% | CNY 4.81 | CNY 4.84 | CNY 4.78 | 3.82M |
| 2026-08-25 | CNY 4.81 | +0.21% | CNY 4.75 | CNY 4.82 | CNY 4.75 | 3.77M |
| 2026-08-24 | CNY 4.80 | +0.42% | CNY 4.79 | CNY 4.82 | CNY 4.74 | 3.90M |
| 2026-08-21 | CNY 4.78 | -0.42% | CNY 4.78 | CNY 4.79 | CNY 4.72 | 3.31M |
| 2026-08-20 | CNY 4.80 | +1.05% | CNY 4.76 | CNY 4.83 | CNY 4.72 | 4.17M |
| 2026-08-19 | CNY 4.75 | 0.00% | CNY 4.74 | CNY 4.81 | CNY 4.72 | 4.60M |
| 2026-08-18 | CNY 4.75 | -1.86% | CNY 4.84 | CNY 4.87 | CNY 4.73 | 4.69M |
| 2026-08-17 | CNY 4.84 | +4.09% | CNY 4.67 | CNY 4.84 | CNY 4.60 | 9.79M |
| 2026-08-14 | CNY 4.65 | 0.00% | CNY 4.63 | CNY 4.66 | CNY 4.59 | 2.63M |
| 2026-08-13 | CNY 4.65 | -0.64% | CNY 4.68 | CNY 4.70 | CNY 4.63 | 2.73M |
| 2026-08-12 | CNY 4.68 | +0.21% | CNY 4.65 | CNY 4.70 | CNY 4.63 | 2.98M |
| 2026-08-11 | CNY 4.67 | -1.27% | CNY 4.70 | CNY 4.76 | CNY 4.66 | 3.54M |
| 2026-08-10 | CNY 4.73 | +2.83% | CNY 4.60 | CNY 4.74 | CNY 4.60 | 6.17M |
| 2026-08-07 | CNY 4.60 | -1.92% | CNY 4.69 | CNY 4.70 | CNY 4.58 | 4.61M |
| 2026-08-06 | CNY 4.69 | 0.00% | CNY 4.71 | CNY 4.71 | CNY 4.62 | 3.34M |
| 2026-08-05 | CNY 4.69 | -0.85% | CNY 4.76 | CNY 4.76 | CNY 4.66 | 4.19M |
| 2026-08-04 | CNY 4.73 | -1.05% | CNY 4.78 | CNY 4.80 | CNY 4.67 | 4.29M |
| 2026-08-03 | CNY 4.78 | +1.49% | CNY 4.67 | CNY 4.80 | CNY 4.67 | 7.85M |
| 2026-07-31 | CNY 4.71 | +0.86% | CNY 4.64 | CNY 4.72 | CNY 4.59 | 4.85M |
| 2026-07-30 | CNY 4.67 | 0.00% | CNY 4.67 | CNY 4.72 | CNY 4.62 | 3.94M |
| 2026-07-29 | CNY 4.67 | +1.52% | CNY 4.62 | CNY 4.71 | CNY 4.60 | 3.69M |
| 2026-07-28 | CNY 4.60 | +1.10% | CNY 4.54 | CNY 4.61 | CNY 4.51 | 3.02M |
| 2026-07-27 | CNY 4.55 | +0.22% | CNY 4.51 | CNY 4.58 | CNY 4.50 | 3.85M |
| 2026-07-24 | CNY 4.54 | -1.30% | CNY 4.61 | CNY 4.66 | CNY 4.53 | 3.35M |
| 2026-07-23 | CNY 4.60 | +0.22% | CNY 4.57 | CNY 4.62 | CNY 4.53 | 4.41M |
| 2026-07-22 | CNY 4.59 | -0.43% | CNY 4.58 | CNY 4.63 | CNY 4.49 | 5.92M |
| 2026-07-21 | CNY 4.61 | -2.74% | CNY 4.75 | CNY 4.77 | CNY 4.59 | 7.42M |
| 2026-07-20 | CNY 4.74 | +2.16% | CNY 4.63 | CNY 4.77 | CNY 4.61 | 7.46M |
| 2026-07-17 | CNY 4.64 | +0.22% | CNY 4.67 | CNY 4.75 | CNY 4.61 | 5.50M |
| 2026-07-16 | CNY 4.63 | -0.86% | CNY 4.65 | CNY 4.70 | CNY 4.60 | 3.23M |
| 2026-07-15 | CNY 4.67 | 0.00% | CNY 4.66 | CNY 4.75 | CNY 4.63 | 4.02M |
| 2026-07-14 | CNY 4.67 | +1.52% | CNY 4.60 | CNY 4.70 | CNY 4.58 | 4.61M |
| 2026-07-13 | CNY 4.60 | +1.77% | CNY 4.49 | CNY 4.68 | CNY 4.49 | 7.96M |
| 2026-07-10 | CNY 4.52 | +0.89% | CNY 4.47 | CNY 4.58 | CNY 4.41 | 4.81M |
| 2026-07-09 | CNY 4.48 | -1.10% | CNY 4.51 | CNY 4.56 | CNY 4.45 | 3.49M |
| 2026-07-08 | CNY 4.53 | +0.67% | CNY 4.51 | CNY 4.58 | CNY 4.46 | 3.34M |
| 2026-07-07 | CNY 4.50 | -3.23% | CNY 4.64 | CNY 4.65 | CNY 4.47 | 4.17M |
| 2026-07-06 | CNY 4.65 | +2.42% | CNY 4.55 | CNY 4.66 | CNY 4.48 | 7.54M |
| 2026-07-03 | CNY 4.54 | +2.71% | CNY 4.40 | CNY 4.57 | CNY 4.40 | 5.58M |
| 2026-07-02 | CNY 4.42 | +2.08% | CNY 4.29 | CNY 4.48 | CNY 4.28 | 7.66M |
| 2026-07-01 | CNY 4.33 | +2.12% | CNY 4.20 | CNY 4.37 | CNY 4.20 | 4.56M |
| 2026-06-30 | CNY 4.24 | -2.08% | CNY 4.34 | CNY 4.36 | CNY 4.20 | 4.35M |
| 2026-06-29 | CNY 4.33 | +0.70% | CNY 4.50 | CNY 4.50 | CNY 4.24 | 6.00M |
| 2026-06-26 | CNY 4.30 | -2.71% | CNY 4.38 | CNY 4.40 | CNY 4.30 | 3.95M |
| 2026-06-25 | CNY 4.42 | +0.23% | CNY 4.40 | CNY 4.46 | CNY 4.31 | 4.75M |
| 2026-06-24 | CNY 4.41 | -8.13% | CNY 4.54 | CNY 4.59 | CNY 4.38 | 9.11M |
| 2026-06-23 | CNY 4.80 | +5.26% | CNY 4.53 | CNY 4.84 | CNY 4.52 | 12.44M |
| 2026-06-22 | CNY 4.56 | +1.11% | CNY 4.49 | CNY 4.56 | CNY 4.38 | 6.97M |
| 2026-06-18 | CNY 4.51 | -2.80% | CNY 4.63 | CNY 4.63 | CNY 4.48 | 7.98M |
| 2026-06-17 | CNY 4.64 | -1.07% | CNY 4.70 | CNY 4.71 | CNY 4.61 | 3.11M |
| 2026-06-16 | CNY 4.69 | +0.21% | CNY 4.68 | CNY 4.76 | CNY 4.66 | 4.12M |
| 2026-06-15 | CNY 4.68 | -0.21% | CNY 4.72 | CNY 4.77 | CNY 4.64 | 5.36M |
| 2026-06-12 | CNY 4.69 | +1.96% | CNY 4.62 | CNY 4.70 | CNY 4.57 | 5.79M |
| 2026-06-11 | CNY 4.60 | -2.13% | CNY 4.68 | CNY 4.70 | CNY 4.53 | 6.64M |
| 2026-06-10 | CNY 4.70 | -0.42% | CNY 4.70 | CNY 4.72 | CNY 4.61 | 6.72M |
| 2026-06-09 | CNY 4.72 | -0.21% | CNY 4.73 | CNY 4.79 | CNY 4.66 | 6.46M |
| 2026-06-08 | CNY 4.73 | -5.21% | CNY 4.92 | CNY 4.97 | CNY 4.60 | 15.93M |
| 2026-06-05 | CNY 4.99 | -3.85% | CNY 5.14 | CNY 5.20 | CNY 4.98 | 15.34M |
| 2026-06-04 | CNY 5.19 | -4.07% | CNY 5.37 | CNY 5.39 | CNY 5.07 | 17.35M |
| 2026-06-03 | CNY 5.41 | +1.12% | CNY 5.33 | CNY 5.45 | CNY 5.23 | 12.37M |
| 2026-06-02 | CNY 5.35 | +0.56% | CNY 5.31 | CNY 5.40 | CNY 5.26 | 15.04M |
| 2026-06-01 | CNY 5.32 | +0.76% | CNY 5.30 | CNY 5.35 | CNY 5.15 | 16.21M |
| 2026-05-29 | CNY 5.28 | +1.73% | CNY 5.20 | CNY 5.32 | CNY 5.19 | 11.08M |
| 2026-05-28 | CNY 5.19 | -1.52% | CNY 5.27 | CNY 5.46 | CNY 5.17 | 11.48M |
| 2026-05-27 | CNY 5.27 | +0.96% | CNY 5.21 | CNY 5.35 | CNY 5.17 | 12.36M |
| 2026-05-26 | CNY 5.22 | +0.58% | CNY 5.18 | CNY 5.29 | CNY 5.07 | 7.74M |