Xingmin Intelligent Transportation Systems (Group) Co., Ltd. Class A 002355

SZSE · China · Producer Manufacturing

CNY 4.61-0.01 (-0.22%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.61	-0.22%	CNY 4.65	CNY 4.69	CNY 4.56	8.67M
2026-09-29	CNY 4.62	+0.43%	CNY 4.59	CNY 4.67	CNY 4.55	7.13M
2026-09-28	CNY 4.60	-0.86%	CNY 4.63	CNY 4.67	CNY 4.50	9.08M
2026-09-24	CNY 4.64	+0.65%	CNY 4.64	CNY 4.80	CNY 4.62	10.16M
2026-09-23	CNY 4.61	-2.95%	CNY 4.74	CNY 4.74	CNY 4.60	9.15M
2026-09-22	CNY 4.75	+1.50%	CNY 4.71	CNY 4.76	CNY 4.65	11.35M
2026-09-21	CNY 4.68	+0.21%	CNY 4.66	CNY 4.70	CNY 4.63	9.74M
2026-09-18	CNY 4.67	-1.89%	CNY 4.77	CNY 4.79	CNY 4.65	14.14M
2026-09-17	CNY 4.76	+1.93%	CNY 4.64	CNY 4.77	CNY 4.60	12.52M
2026-09-16	CNY 4.67	+0.65%	CNY 4.62	CNY 4.67	CNY 4.55	9.91M
2026-09-15	CNY 4.64	-3.73%	CNY 4.84	CNY 4.85	CNY 4.63	10.61M
2026-09-14	CNY 4.82	+1.90%	CNY 4.74	CNY 4.94	CNY 4.69	14.59M
2026-09-11	CNY 4.73	-0.42%	CNY 4.79	CNY 4.79	CNY 4.62	11.69M
2026-09-10	CNY 4.75	-1.04%	CNY 4.78	CNY 4.80	CNY 4.70	10.24M
2026-09-09	CNY 4.80	-2.44%	CNY 4.92	CNY 4.95	CNY 4.78	11.68M
2026-09-08	CNY 4.92	0.00%	CNY 4.89	CNY 4.94	CNY 4.88	10.82M
2026-09-07	CNY 4.92	-0.61%	CNY 4.93	CNY 4.95	CNY 4.86	11.67M
2026-09-04	CNY 4.95	0.00%	CNY 5.12	CNY 5.15	CNY 4.91	15.75M
2026-09-03	CNY 4.95	-0.80%	CNY 5.04	CNY 5.12	CNY 4.93	17.11M
2026-09-02	CNY 4.99	-1.38%	CNY 4.99	CNY 5.04	CNY 4.93	14.31M
2026-09-01	CNY 5.06	+2.64%	CNY 4.93	CNY 5.08	CNY 4.93	17.42M
2026-08-31	CNY 4.93	+0.20%	CNY 4.87	CNY 4.94	CNY 4.83	10.81M
2026-08-28	CNY 4.92	+0.20%	CNY 4.92	CNY 4.94	CNY 4.87	11.92M
2026-08-27	CNY 4.91	0.00%	CNY 4.86	CNY 4.94	CNY 4.81	13.71M
2026-08-26	CNY 4.91	+2.08%	CNY 4.80	CNY 4.98	CNY 4.77	22.29M
2026-08-25	CNY 4.81	+2.34%	CNY 4.67	CNY 4.85	CNY 4.60	20.16M
2026-08-24	CNY 4.70	-2.29%	CNY 4.88	CNY 5.08	CNY 4.66	20.74M
2026-08-21	CNY 4.81	-0.41%	CNY 4.77	CNY 4.83	CNY 4.73	13.19M
2026-08-20	CNY 4.83	+0.84%	CNY 4.80	CNY 4.89	CNY 4.68	16.40M
2026-08-19	CNY 4.79	-3.23%	CNY 4.90	CNY 4.91	CNY 4.78	19.44M
2026-08-18	CNY 4.95	+1.43%	CNY 4.88	CNY 4.95	CNY 4.76	25.98M
2026-08-17	CNY 4.88	0.00%	CNY 4.85	CNY 4.91	CNY 4.78	20.00M
2026-08-14	CNY 4.88	+0.62%	CNY 4.86	CNY 4.90	CNY 4.70	30.04M
2026-08-13	CNY 4.85	0.00%	CNY 4.81	CNY 5.16	CNY 4.81	45.40M
2026-08-12	CNY 4.85	+2.97%	CNY 4.69	CNY 4.87	CNY 4.66	37.46M
2026-08-11	CNY 4.71	+0.64%	CNY 4.68	CNY 4.76	CNY 4.53	38.98M
2026-08-10	CNY 4.68	-0.64%	CNY 4.72	CNY 4.82	CNY 4.60	49.90M
2026-08-07	CNY 4.71	-6.55%	CNY 4.91	CNY 5.01	CNY 4.54	89.58M
2026-08-06	CNY 5.04	+2.02%	CNY 5.27	CNY 5.43	CNY 4.98	106.17M
2026-08-05	CNY 4.94	+10.02%	CNY 4.81	CNY 4.94	CNY 4.81	12.75M
2026-08-04	CNY 4.49	0.00%	CNY 4.50	CNY 4.56	CNY 4.45	11.51M
2026-08-03	CNY 4.49	+2.51%	CNY 4.39	CNY 4.50	CNY 4.37	10.79M
2026-07-31	CNY 4.38	+2.10%	CNY 4.32	CNY 4.40	CNY 4.29	12.83M
2026-07-30	CNY 4.29	-1.38%	CNY 4.32	CNY 4.48	CNY 4.26	14.21M
2026-07-29	CNY 4.35	+1.87%	CNY 4.28	CNY 4.39	CNY 4.27	10.67M
2026-07-28	CNY 4.27	+0.71%	CNY 4.23	CNY 4.34	CNY 4.18	8.27M
2026-07-27	CNY 4.24	+3.67%	CNY 4.11	CNY 4.24	CNY 4.07	13.18M
2026-07-24	CNY 4.09	-2.62%	CNY 4.16	CNY 4.19	CNY 4.06	10.23M
2026-07-23	CNY 4.20	+3.45%	CNY 4.04	CNY 4.22	CNY 4.02	14.88M
2026-07-22	CNY 4.06	-2.40%	CNY 4.09	CNY 4.16	CNY 4.03	11.86M
2026-07-21	CNY 4.16	+0.73%	CNY 4.13	CNY 4.17	CNY 3.92	19.49M
2026-07-20	CNY 4.13	-0.48%	CNY 4.15	CNY 4.32	CNY 4.05	20.04M
2026-07-17	CNY 4.15	-5.03%	CNY 4.38	CNY 4.65	CNY 4.09	19.05M
2026-07-16	CNY 4.37	+3.31%	CNY 4.20	CNY 4.47	CNY 4.15	21.13M
2026-07-15	CNY 4.23	+3.68%	CNY 4.07	CNY 4.27	CNY 4.04	18.95M
2026-07-14	CNY 4.08	+1.24%	CNY 4.03	CNY 4.09	CNY 3.92	15.17M
2026-07-13	CNY 4.03	-5.18%	CNY 4.24	CNY 4.24	CNY 4.01	23.57M
2026-07-10	CNY 4.25	+2.66%	CNY 4.10	CNY 4.37	CNY 4.04	23.18M
2026-07-09	CNY 4.14	+0.98%	CNY 4.09	CNY 4.18	CNY 4.01	14.79M
2026-07-08	CNY 4.10	-0.97%	CNY 4.14	CNY 4.16	CNY 4.00	13.02M
2026-07-07	CNY 4.14	-3.50%	CNY 4.26	CNY 4.31	CNY 4.10	13.61M
2026-07-06	CNY 4.29	-2.28%	CNY 4.39	CNY 4.47	CNY 4.28	16.02M
2026-07-03	CNY 4.39	-0.68%	CNY 4.45	CNY 4.56	CNY 4.32	24.34M
2026-07-02	CNY 4.42	+0.68%	CNY 4.40	CNY 4.78	CNY 4.34	29.84M
2026-07-01	CNY 4.39	+2.09%	CNY 4.32	CNY 4.46	CNY 4.27	17.47M
2026-06-30	CNY 4.30	+1.18%	CNY 4.26	CNY 4.36	CNY 4.21	14.85M
2026-06-29	CNY 4.25	-0.93%	CNY 4.28	CNY 4.34	CNY 4.06	20.28M
2026-06-26	CNY 4.29	-2.05%	CNY 4.34	CNY 4.44	CNY 4.25	17.79M
2026-06-25	CNY 4.38	-0.68%	CNY 4.41	CNY 4.42	CNY 4.23	21.97M
2026-06-24	CNY 4.41	-5.16%	CNY 4.65	CNY 4.70	CNY 4.36	21.28M
2026-06-23	CNY 4.65	+0.43%	CNY 4.59	CNY 4.74	CNY 4.56	18.51M
2026-06-22	CNY 4.63	-1.28%	CNY 4.67	CNY 4.68	CNY 4.42	26.00M
2026-06-18	CNY 4.69	-2.49%	CNY 4.78	CNY 4.80	CNY 4.67	20.77M
2026-06-17	CNY 4.81	-2.83%	CNY 4.90	CNY 4.97	CNY 4.79	15.20M
2026-06-16	CNY 4.95	+0.20%	CNY 4.94	CNY 5.02	CNY 4.77	20.33M
2026-06-15	CNY 4.94	+3.56%	CNY 4.90	CNY 5.15	CNY 4.86	27.81M
2026-06-12	CNY 4.77	+0.85%	CNY 4.80	CNY 5.13	CNY 4.76	23.35M
2026-06-11	CNY 4.73	-2.67%	CNY 4.81	CNY 4.87	CNY 4.66	15.76M
2026-06-10	CNY 4.86	-3.76%	CNY 5.04	CNY 5.04	CNY 4.80	17.34M
2026-06-09	CNY 5.05	0.00%	CNY 5.14	CNY 5.18	CNY 4.99	14.12M
2026-06-08	CNY 5.05	-3.26%	CNY 5.00	CNY 5.29	CNY 4.98	19.24M
2026-06-05	CNY 5.22	-0.57%	CNY 5.22	CNY 5.33	CNY 5.07	19.60M
2026-06-04	CNY 5.25	-1.69%	CNY 5.34	CNY 5.38	CNY 5.19	13.01M
2026-06-03	CNY 5.34	-0.56%	CNY 5.36	CNY 5.44	CNY 5.29	14.55M
2026-06-02	CNY 5.37	-3.76%	CNY 5.57	CNY 5.58	CNY 5.27	18.24M
2026-06-01	CNY 5.58	+1.64%	CNY 5.47	CNY 5.65	CNY 5.38	14.92M
2026-05-29	CNY 5.49	-5.83%	CNY 5.87	CNY 5.88	CNY 5.46	30.17M
2026-05-28	CNY 5.83	+1.75%	CNY 5.74	CNY 5.88	CNY 5.66	21.31M
2026-05-27	CNY 5.73	-2.05%	CNY 5.85	CNY 6.07	CNY 5.70	21.68M
2026-05-26	CNY 5.85	-2.82%	CNY 6.02	CNY 6.07	CNY 5.80	28.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.61	-0.22%	CNY 4.65	CNY 4.69	CNY 4.56	8.67M
2026-09-29	CNY 4.62	+0.43%	CNY 4.59	CNY 4.67	CNY 4.55	7.13M
2026-09-28	CNY 4.60	-0.86%	CNY 4.63	CNY 4.67	CNY 4.50	9.08M
2026-09-24	CNY 4.64	+0.65%	CNY 4.64	CNY 4.80	CNY 4.62	10.16M
2026-09-23	CNY 4.61	-2.95%	CNY 4.74	CNY 4.74	CNY 4.60	9.15M
2026-09-22	CNY 4.75	+1.50%	CNY 4.71	CNY 4.76	CNY 4.65	11.35M
2026-09-21	CNY 4.68	+0.21%	CNY 4.66	CNY 4.70	CNY 4.63	9.74M
2026-09-18	CNY 4.67	-1.89%	CNY 4.77	CNY 4.79	CNY 4.65	14.14M
2026-09-17	CNY 4.76	+1.93%	CNY 4.64	CNY 4.77	CNY 4.60	12.52M
2026-09-16	CNY 4.67	+0.65%	CNY 4.62	CNY 4.67	CNY 4.55	9.91M
2026-09-15	CNY 4.64	-3.73%	CNY 4.84	CNY 4.85	CNY 4.63	10.61M
2026-09-14	CNY 4.82	+1.90%	CNY 4.74	CNY 4.94	CNY 4.69	14.59M
2026-09-11	CNY 4.73	-0.42%	CNY 4.79	CNY 4.79	CNY 4.62	11.69M
2026-09-10	CNY 4.75	-1.04%	CNY 4.78	CNY 4.80	CNY 4.70	10.24M
2026-09-09	CNY 4.80	-2.44%	CNY 4.92	CNY 4.95	CNY 4.78	11.68M
2026-09-08	CNY 4.92	0.00%	CNY 4.89	CNY 4.94	CNY 4.88	10.82M
2026-09-07	CNY 4.92	-0.61%	CNY 4.93	CNY 4.95	CNY 4.86	11.67M
2026-09-04	CNY 4.95	0.00%	CNY 5.12	CNY 5.15	CNY 4.91	15.75M
2026-09-03	CNY 4.95	-0.80%	CNY 5.04	CNY 5.12	CNY 4.93	17.11M
2026-09-02	CNY 4.99	-1.38%	CNY 4.99	CNY 5.04	CNY 4.93	14.31M
2026-09-01	CNY 5.06	+2.64%	CNY 4.93	CNY 5.08	CNY 4.93	17.42M
2026-08-31	CNY 4.93	+0.20%	CNY 4.87	CNY 4.94	CNY 4.83	10.81M
2026-08-28	CNY 4.92	+0.20%	CNY 4.92	CNY 4.94	CNY 4.87	11.92M
2026-08-27	CNY 4.91	0.00%	CNY 4.86	CNY 4.94	CNY 4.81	13.71M
2026-08-26	CNY 4.91	+2.08%	CNY 4.80	CNY 4.98	CNY 4.77	22.29M
2026-08-25	CNY 4.81	+2.34%	CNY 4.67	CNY 4.85	CNY 4.60	20.16M
2026-08-24	CNY 4.70	-2.29%	CNY 4.88	CNY 5.08	CNY 4.66	20.74M
2026-08-21	CNY 4.81	-0.41%	CNY 4.77	CNY 4.83	CNY 4.73	13.19M
2026-08-20	CNY 4.83	+0.84%	CNY 4.80	CNY 4.89	CNY 4.68	16.40M
2026-08-19	CNY 4.79	-3.23%	CNY 4.90	CNY 4.91	CNY 4.78	19.44M
2026-08-18	CNY 4.95	+1.43%	CNY 4.88	CNY 4.95	CNY 4.76	25.98M
2026-08-17	CNY 4.88	0.00%	CNY 4.85	CNY 4.91	CNY 4.78	20.00M
2026-08-14	CNY 4.88	+0.62%	CNY 4.86	CNY 4.90	CNY 4.70	30.04M
2026-08-13	CNY 4.85	0.00%	CNY 4.81	CNY 5.16	CNY 4.81	45.40M
2026-08-12	CNY 4.85	+2.97%	CNY 4.69	CNY 4.87	CNY 4.66	37.46M
2026-08-11	CNY 4.71	+0.64%	CNY 4.68	CNY 4.76	CNY 4.53	38.98M
2026-08-10	CNY 4.68	-0.64%	CNY 4.72	CNY 4.82	CNY 4.60	49.90M
2026-08-07	CNY 4.71	-6.55%	CNY 4.91	CNY 5.01	CNY 4.54	89.58M
2026-08-06	CNY 5.04	+2.02%	CNY 5.27	CNY 5.43	CNY 4.98	106.17M
2026-08-05	CNY 4.94	+10.02%	CNY 4.81	CNY 4.94	CNY 4.81	12.75M
2026-08-04	CNY 4.49	0.00%	CNY 4.50	CNY 4.56	CNY 4.45	11.51M
2026-08-03	CNY 4.49	+2.51%	CNY 4.39	CNY 4.50	CNY 4.37	10.79M
2026-07-31	CNY 4.38	+2.10%	CNY 4.32	CNY 4.40	CNY 4.29	12.83M
2026-07-30	CNY 4.29	-1.38%	CNY 4.32	CNY 4.48	CNY 4.26	14.21M
2026-07-29	CNY 4.35	+1.87%	CNY 4.28	CNY 4.39	CNY 4.27	10.67M
2026-07-28	CNY 4.27	+0.71%	CNY 4.23	CNY 4.34	CNY 4.18	8.27M
2026-07-27	CNY 4.24	+3.67%	CNY 4.11	CNY 4.24	CNY 4.07	13.18M
2026-07-24	CNY 4.09	-2.62%	CNY 4.16	CNY 4.19	CNY 4.06	10.23M
2026-07-23	CNY 4.20	+3.45%	CNY 4.04	CNY 4.22	CNY 4.02	14.88M
2026-07-22	CNY 4.06	-2.40%	CNY 4.09	CNY 4.16	CNY 4.03	11.86M
2026-07-21	CNY 4.16	+0.73%	CNY 4.13	CNY 4.17	CNY 3.92	19.49M
2026-07-20	CNY 4.13	-0.48%	CNY 4.15	CNY 4.32	CNY 4.05	20.04M
2026-07-17	CNY 4.15	-5.03%	CNY 4.38	CNY 4.65	CNY 4.09	19.05M
2026-07-16	CNY 4.37	+3.31%	CNY 4.20	CNY 4.47	CNY 4.15	21.13M
2026-07-15	CNY 4.23	+3.68%	CNY 4.07	CNY 4.27	CNY 4.04	18.95M
2026-07-14	CNY 4.08	+1.24%	CNY 4.03	CNY 4.09	CNY 3.92	15.17M
2026-07-13	CNY 4.03	-5.18%	CNY 4.24	CNY 4.24	CNY 4.01	23.57M
2026-07-10	CNY 4.25	+2.66%	CNY 4.10	CNY 4.37	CNY 4.04	23.18M
2026-07-09	CNY 4.14	+0.98%	CNY 4.09	CNY 4.18	CNY 4.01	14.79M
2026-07-08	CNY 4.10	-0.97%	CNY 4.14	CNY 4.16	CNY 4.00	13.02M
2026-07-07	CNY 4.14	-3.50%	CNY 4.26	CNY 4.31	CNY 4.10	13.61M
2026-07-06	CNY 4.29	-2.28%	CNY 4.39	CNY 4.47	CNY 4.28	16.02M
2026-07-03	CNY 4.39	-0.68%	CNY 4.45	CNY 4.56	CNY 4.32	24.34M
2026-07-02	CNY 4.42	+0.68%	CNY 4.40	CNY 4.78	CNY 4.34	29.84M
2026-07-01	CNY 4.39	+2.09%	CNY 4.32	CNY 4.46	CNY 4.27	17.47M
2026-06-30	CNY 4.30	+1.18%	CNY 4.26	CNY 4.36	CNY 4.21	14.85M
2026-06-29	CNY 4.25	-0.93%	CNY 4.28	CNY 4.34	CNY 4.06	20.28M
2026-06-26	CNY 4.29	-2.05%	CNY 4.34	CNY 4.44	CNY 4.25	17.79M
2026-06-25	CNY 4.38	-0.68%	CNY 4.41	CNY 4.42	CNY 4.23	21.97M
2026-06-24	CNY 4.41	-5.16%	CNY 4.65	CNY 4.70	CNY 4.36	21.28M
2026-06-23	CNY 4.65	+0.43%	CNY 4.59	CNY 4.74	CNY 4.56	18.51M
2026-06-22	CNY 4.63	-1.28%	CNY 4.67	CNY 4.68	CNY 4.42	26.00M
2026-06-18	CNY 4.69	-2.49%	CNY 4.78	CNY 4.80	CNY 4.67	20.77M
2026-06-17	CNY 4.81	-2.83%	CNY 4.90	CNY 4.97	CNY 4.79	15.20M
2026-06-16	CNY 4.95	+0.20%	CNY 4.94	CNY 5.02	CNY 4.77	20.33M
2026-06-15	CNY 4.94	+3.56%	CNY 4.90	CNY 5.15	CNY 4.86	27.81M
2026-06-12	CNY 4.77	+0.85%	CNY 4.80	CNY 5.13	CNY 4.76	23.35M
2026-06-11	CNY 4.73	-2.67%	CNY 4.81	CNY 4.87	CNY 4.66	15.76M
2026-06-10	CNY 4.86	-3.76%	CNY 5.04	CNY 5.04	CNY 4.80	17.34M
2026-06-09	CNY 5.05	0.00%	CNY 5.14	CNY 5.18	CNY 4.99	14.12M
2026-06-08	CNY 5.05	-3.26%	CNY 5.00	CNY 5.29	CNY 4.98	19.24M
2026-06-05	CNY 5.22	-0.57%	CNY 5.22	CNY 5.33	CNY 5.07	19.60M
2026-06-04	CNY 5.25	-1.69%	CNY 5.34	CNY 5.38	CNY 5.19	13.01M
2026-06-03	CNY 5.34	-0.56%	CNY 5.36	CNY 5.44	CNY 5.29	14.55M
2026-06-02	CNY 5.37	-3.76%	CNY 5.57	CNY 5.58	CNY 5.27	18.24M
2026-06-01	CNY 5.58	+1.64%	CNY 5.47	CNY 5.65	CNY 5.38	14.92M
2026-05-29	CNY 5.49	-5.83%	CNY 5.87	CNY 5.88	CNY 5.46	30.17M
2026-05-28	CNY 5.83	+1.75%	CNY 5.74	CNY 5.88	CNY 5.66	21.31M
2026-05-27	CNY 5.73	-2.05%	CNY 5.85	CNY 6.07	CNY 5.70	21.68M
2026-05-26	CNY 5.85	-2.82%	CNY 6.02	CNY 6.07	CNY 5.80	28.76M