Shanxi Securities Co., Ltd. Class A 002500
SZSE · China · Finance
CNY 5.18+0.03 (+0.58%)
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 5.18 | +0.58% | CNY 5.15 | CNY 5.20 | CNY 5.13 | 10.64M |
| 2026-09-29 | CNY 5.15 | +1.18% | CNY 5.07 | CNY 5.18 | CNY 5.06 | 16.54M |
| 2026-09-28 | CNY 5.09 | -0.97% | CNY 5.14 | CNY 5.15 | CNY 5.03 | 17.85M |
| 2026-09-24 | CNY 5.14 | -2.10% | CNY 5.24 | CNY 5.25 | CNY 5.13 | 22.34M |
| 2026-09-23 | CNY 5.25 | -0.57% | CNY 5.28 | CNY 5.30 | CNY 5.24 | 13.30M |
| 2026-09-22 | CNY 5.28 | +0.19% | CNY 5.28 | CNY 5.33 | CNY 5.27 | 20.57M |
| 2026-09-21 | CNY 5.27 | +1.15% | CNY 5.22 | CNY 5.29 | CNY 5.22 | 19.40M |
| 2026-09-18 | CNY 5.21 | +0.39% | CNY 5.21 | CNY 5.26 | CNY 5.20 | 18.89M |
| 2026-09-17 | CNY 5.19 | -1.33% | CNY 5.24 | CNY 5.26 | CNY 5.19 | 12.37M |
| 2026-09-16 | CNY 5.26 | +0.57% | CNY 5.24 | CNY 5.27 | CNY 5.17 | 16.54M |
| 2026-09-15 | CNY 5.23 | -0.57% | CNY 5.26 | CNY 5.28 | CNY 5.22 | 17.81M |
| 2026-09-14 | CNY 5.26 | +0.38% | CNY 5.21 | CNY 5.27 | CNY 5.21 | 15.39M |
| 2026-09-11 | CNY 5.24 | -2.78% | CNY 5.37 | CNY 5.38 | CNY 5.19 | 37.18M |
| 2026-09-10 | CNY 5.39 | +0.75% | CNY 5.33 | CNY 5.42 | CNY 5.31 | 21.42M |
| 2026-09-09 | CNY 5.35 | -0.19% | CNY 5.37 | CNY 5.37 | CNY 5.33 | 15.88M |
| 2026-09-08 | CNY 5.36 | +0.37% | CNY 5.34 | CNY 5.40 | CNY 5.32 | 19.80M |
| 2026-09-07 | CNY 5.34 | -1.48% | CNY 5.42 | CNY 5.45 | CNY 5.33 | 28.70M |
| 2026-09-04 | CNY 5.42 | +0.56% | CNY 5.41 | CNY 5.48 | CNY 5.40 | 27.79M |
| 2026-09-03 | CNY 5.39 | +0.19% | CNY 5.38 | CNY 5.46 | CNY 5.37 | 24.18M |
| 2026-09-02 | CNY 5.38 | -1.47% | CNY 5.43 | CNY 5.47 | CNY 5.33 | 25.93M |
| 2026-09-01 | CNY 5.46 | +0.37% | CNY 5.42 | CNY 5.49 | CNY 5.41 | 28.62M |
| 2026-08-31 | CNY 5.44 | -0.37% | CNY 5.43 | CNY 5.47 | CNY 5.36 | 22.62M |
| 2026-08-28 | CNY 5.46 | -0.18% | CNY 5.48 | CNY 5.48 | CNY 5.37 | 30.15M |
| 2026-08-27 | CNY 5.47 | -0.36% | CNY 5.49 | CNY 5.53 | CNY 5.42 | 37.62M |
| 2026-08-26 | CNY 5.49 | +3.39% | CNY 5.30 | CNY 5.52 | CNY 5.29 | 52.53M |
| 2026-08-25 | CNY 5.31 | +1.14% | CNY 5.28 | CNY 5.32 | CNY 5.25 | 15.31M |
| 2026-08-24 | CNY 5.25 | +0.57% | CNY 5.21 | CNY 5.29 | CNY 5.21 | 14.76M |
| 2026-08-21 | CNY 5.22 | 0.00% | CNY 5.21 | CNY 5.23 | CNY 5.17 | 10.45M |
| 2026-08-20 | CNY 5.22 | +0.77% | CNY 5.18 | CNY 5.25 | CNY 5.17 | 14.72M |
| 2026-08-19 | CNY 5.18 | -0.96% | CNY 5.23 | CNY 5.26 | CNY 5.16 | 15.26M |
| 2026-08-18 | CNY 5.23 | -1.51% | CNY 5.30 | CNY 5.32 | CNY 5.22 | 16.59M |
| 2026-08-17 | CNY 5.31 | +0.38% | CNY 5.29 | CNY 5.33 | CNY 5.27 | 12.22M |
| 2026-08-14 | CNY 5.29 | -1.31% | CNY 5.35 | CNY 5.36 | CNY 5.28 | 16.95M |
| 2026-08-13 | CNY 5.36 | +0.19% | CNY 5.36 | CNY 5.42 | CNY 5.34 | 16.62M |
| 2026-08-12 | CNY 5.35 | +0.19% | CNY 5.34 | CNY 5.37 | CNY 5.32 | 10.48M |
| 2026-08-11 | CNY 5.34 | -0.74% | CNY 5.37 | CNY 5.39 | CNY 5.32 | 12.50M |
| 2026-08-10 | CNY 5.38 | +0.75% | CNY 5.34 | CNY 5.41 | CNY 5.33 | 16.39M |
| 2026-08-07 | CNY 5.34 | -0.37% | CNY 5.36 | CNY 5.36 | CNY 5.30 | 14.82M |
| 2026-08-06 | CNY 5.36 | -1.11% | CNY 5.41 | CNY 5.42 | CNY 5.33 | 16.07M |
| 2026-08-05 | CNY 5.42 | -0.18% | CNY 5.44 | CNY 5.46 | CNY 5.41 | 16.63M |
| 2026-08-04 | CNY 5.43 | -0.91% | CNY 5.48 | CNY 5.50 | CNY 5.42 | 19.06M |
| 2026-08-03 | CNY 5.48 | +1.29% | CNY 5.35 | CNY 5.49 | CNY 5.35 | 27.27M |
| 2026-07-31 | CNY 5.41 | +0.19% | CNY 5.40 | CNY 5.44 | CNY 5.37 | 22.68M |
| 2026-07-30 | CNY 5.40 | +0.56% | CNY 5.34 | CNY 5.43 | CNY 5.34 | 26.96M |
| 2026-07-29 | CNY 5.37 | +2.48% | CNY 5.25 | CNY 5.40 | CNY 5.23 | 32.67M |
| 2026-07-28 | CNY 5.24 | -1.87% | CNY 5.29 | CNY 5.31 | CNY 5.20 | 24.57M |
| 2026-07-27 | CNY 5.34 | +1.33% | CNY 5.26 | CNY 5.35 | CNY 5.23 | 18.03M |
| 2026-07-24 | CNY 5.27 | -2.04% | CNY 5.37 | CNY 5.38 | CNY 5.26 | 16.80M |
| 2026-07-23 | CNY 5.38 | +0.94% | CNY 5.32 | CNY 5.40 | CNY 5.31 | 20.24M |
| 2026-07-22 | CNY 5.33 | -1.30% | CNY 5.38 | CNY 5.39 | CNY 5.26 | 26.81M |
| 2026-07-21 | CNY 5.40 | +0.19% | CNY 5.37 | CNY 5.49 | CNY 5.36 | 36.14M |
| 2026-07-20 | CNY 5.39 | +1.13% | CNY 5.33 | CNY 5.42 | CNY 5.30 | 35.39M |
| 2026-07-17 | CNY 5.33 | -0.74% | CNY 5.38 | CNY 5.44 | CNY 5.30 | 33.56M |
| 2026-07-16 | CNY 5.37 | -0.92% | CNY 5.36 | CNY 5.40 | CNY 5.32 | 22.22M |
| 2026-07-15 | CNY 5.42 | +1.50% | CNY 5.33 | CNY 5.42 | CNY 5.32 | 28.99M |
| 2026-07-14 | CNY 5.34 | +1.52% | CNY 5.25 | CNY 5.36 | CNY 5.22 | 22.03M |
| 2026-07-13 | CNY 5.26 | -0.75% | CNY 5.28 | CNY 5.31 | CNY 5.24 | 18.96M |
| 2026-07-10 | CNY 5.30 | -0.93% | CNY 5.34 | CNY 5.34 | CNY 5.24 | 18.84M |
| 2026-07-09 | CNY 5.35 | +0.75% | CNY 5.32 | CNY 5.36 | CNY 5.25 | 21.98M |
| 2026-07-08 | CNY 5.31 | 0.00% | CNY 5.28 | CNY 5.36 | CNY 5.26 | 16.83M |
| 2026-07-07 | CNY 5.31 | -1.30% | CNY 5.38 | CNY 5.43 | CNY 5.29 | 25.40M |
| 2026-07-06 | CNY 5.38 | 0.00% | CNY 5.40 | CNY 5.45 | CNY 5.34 | 25.27M |
| 2026-07-03 | CNY 5.38 | 0.00% | CNY 5.40 | CNY 5.45 | CNY 5.33 | 28.18M |
| 2026-07-02 | CNY 5.38 | +0.19% | CNY 5.36 | CNY 5.54 | CNY 5.34 | 55.45M |
| 2026-07-01 | CNY 5.37 | +4.07% | CNY 5.15 | CNY 5.41 | CNY 5.14 | 55.46M |
| 2026-06-30 | CNY 5.16 | +0.39% | CNY 5.12 | CNY 5.22 | CNY 5.09 | 27.04M |
| 2026-06-29 | CNY 5.14 | +0.98% | CNY 5.09 | CNY 5.18 | CNY 5.04 | 31.22M |
| 2026-06-26 | CNY 5.09 | -5.57% | CNY 5.30 | CNY 5.35 | CNY 5.09 | 45.34M |
| 2026-06-25 | CNY 5.39 | +2.28% | CNY 5.24 | CNY 5.44 | CNY 5.19 | 49.73M |
| 2026-06-24 | CNY 5.27 | -2.04% | CNY 5.37 | CNY 5.46 | CNY 5.24 | 40.47M |
| 2026-06-23 | CNY 5.38 | +0.75% | CNY 5.33 | CNY 5.51 | CNY 5.29 | 63.20M |
| 2026-06-22 | CNY 5.34 | +5.12% | CNY 5.05 | CNY 5.35 | CNY 5.04 | 54.25M |
| 2026-06-18 | CNY 5.08 | -2.87% | CNY 5.21 | CNY 5.23 | CNY 5.05 | 31.59M |
| 2026-06-17 | CNY 5.23 | -0.19% | CNY 5.24 | CNY 5.30 | CNY 5.20 | 29.15M |
| 2026-06-16 | CNY 5.24 | -0.57% | CNY 5.26 | CNY 5.29 | CNY 5.21 | 26.68M |
| 2026-06-15 | CNY 5.27 | +2.33% | CNY 5.18 | CNY 5.38 | CNY 5.14 | 48.84M |
| 2026-06-12 | CNY 5.15 | +4.25% | CNY 4.95 | CNY 5.16 | CNY 4.94 | 45.19M |
| 2026-06-11 | CNY 4.94 | -1.40% | CNY 4.98 | CNY 5.04 | CNY 4.90 | 22.13M |
| 2026-06-10 | CNY 5.01 | +0.60% | CNY 4.97 | CNY 5.04 | CNY 4.95 | 24.55M |
| 2026-06-09 | CNY 4.98 | +1.22% | CNY 4.93 | CNY 4.99 | CNY 4.90 | 18.36M |
| 2026-06-08 | CNY 4.92 | -2.77% | CNY 5.01 | CNY 5.04 | CNY 4.89 | 27.39M |
| 2026-06-05 | CNY 5.06 | 0.00% | CNY 5.06 | CNY 5.10 | CNY 5.03 | 21.34M |
| 2026-06-04 | CNY 5.06 | -1.36% | CNY 5.12 | CNY 5.17 | CNY 5.02 | 24.04M |
| 2026-06-03 | CNY 5.13 | -0.97% | CNY 5.18 | CNY 5.19 | CNY 5.13 | 25.35M |
| 2026-06-02 | CNY 5.18 | -0.96% | CNY 5.23 | CNY 5.24 | CNY 5.15 | 24.76M |
| 2026-06-01 | CNY 5.23 | +0.58% | CNY 5.18 | CNY 5.23 | CNY 5.14 | 29.76M |
| 2026-05-29 | CNY 5.20 | +0.78% | CNY 5.16 | CNY 5.28 | CNY 5.16 | 35.53M |
| 2026-05-28 | CNY 5.16 | -1.71% | CNY 5.22 | CNY 5.24 | CNY 5.11 | 29.00M |
| 2026-05-27 | CNY 5.25 | +0.38% | CNY 5.22 | CNY 5.32 | CNY 5.18 | 32.08M |
| 2026-05-26 | CNY 5.23 | +0.38% | CNY 5.20 | CNY 5.29 | CNY 5.19 | 29.08M |