Shanxi Securities Co., Ltd. (SHE:002500)
China
· Delayed Price · Currency is CNY 6.06
+0.09 (1.51%)
At close: Dec 5, 2025
Shanxi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 6.09 | 5.94 | 6.06 | 6.06 | 1.51% | 29,466,470 |
| Dec 4, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.97 | 0.17% | 14,416,140 |
| Dec 3, 2025 | 6.01 | 6.02 | 5.95 | 5.96 | 5.96 | -0.67% | 15,380,440 |
| Dec 2, 2025 | 6.03 | 6.03 | 5.97 | 6.00 | 6.00 | -0.50% | 11,348,380 |
| Dec 1, 2025 | 6.01 | 6.04 | 6.00 | 6.03 | 6.03 | 0.33% | 13,814,958 |
| Nov 28, 2025 | 5.99 | 6.02 | 5.96 | 6.01 | 6.01 | 0.33% | 11,016,940 |
| Nov 27, 2025 | 5.99 | 6.04 | 5.98 | 5.99 | 5.99 | - | 12,397,390 |
| Nov 26, 2025 | 6.03 | 6.04 | 5.98 | 5.99 | 5.99 | -0.50% | 13,295,310 |
| Nov 25, 2025 | 6.02 | 6.07 | 6.00 | 6.02 | 6.02 | 0.33% | 17,384,510 |
| Nov 24, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 0.33% | 18,903,440 |
| Nov 21, 2025 | 6.18 | 6.21 | 5.97 | 5.98 | 5.98 | -4.01% | 39,070,910 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.22 | 6.23 | 6.23 | -0.16% | 25,837,700 |
| Nov 19, 2025 | 6.26 | 6.30 | 6.23 | 6.24 | 6.24 | -0.48% | 20,140,310 |
| Nov 18, 2025 | 6.33 | 6.33 | 6.24 | 6.27 | 6.27 | -0.63% | 18,923,510 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.30 | 6.31 | 6.31 | -0.94% | 23,411,730 |
| Nov 14, 2025 | 6.38 | 6.42 | 6.36 | 6.37 | 6.37 | -0.62% | 16,749,640 |
| Nov 13, 2025 | 6.36 | 6.42 | 6.35 | 6.41 | 6.41 | 0.63% | 19,613,250 |
| Nov 12, 2025 | 6.38 | 6.41 | 6.34 | 6.37 | 6.37 | -0.31% | 19,786,180 |
| Nov 11, 2025 | 6.42 | 6.44 | 6.37 | 6.39 | 6.39 | -0.47% | 21,170,880 |
| Nov 10, 2025 | 6.36 | 6.44 | 6.35 | 6.42 | 6.42 | 0.94% | 23,556,710 |
| Nov 7, 2025 | 6.39 | 6.40 | 6.35 | 6.36 | 6.36 | -0.78% | 23,340,070 |
| Nov 6, 2025 | 6.38 | 6.44 | 6.38 | 6.41 | 6.41 | 0.47% | 26,172,690 |
| Nov 5, 2025 | 6.35 | 6.40 | 6.34 | 6.38 | 6.38 | -0.31% | 20,642,320 |
| Nov 4, 2025 | 6.37 | 6.41 | 6.34 | 6.40 | 6.40 | 0.16% | 25,459,680 |
| Nov 3, 2025 | 6.40 | 6.40 | 6.33 | 6.39 | 6.39 | -0.16% | 31,374,880 |
| Oct 31, 2025 | 6.47 | 6.48 | 6.39 | 6.40 | 6.40 | -0.78% | 40,676,880 |
| Oct 30, 2025 | 6.63 | 6.63 | 6.44 | 6.45 | 6.45 | -4.73% | 97,318,940 |
| Oct 29, 2025 | 6.60 | 6.78 | 6.60 | 6.77 | 6.77 | 2.58% | 61,239,790 |
| Oct 28, 2025 | 6.63 | 6.66 | 6.58 | 6.60 | 6.60 | -0.60% | 27,836,900 |
| Oct 27, 2025 | 6.68 | 6.69 | 6.60 | 6.64 | 6.64 | 0.91% | 42,284,310 |
| Oct 24, 2025 | 6.55 | 6.59 | 6.51 | 6.58 | 6.58 | 0.46% | 27,377,090 |
| Oct 23, 2025 | 6.44 | 6.55 | 6.41 | 6.55 | 6.55 | 1.39% | 30,556,670 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | -0.77% | 17,608,110 |
| Oct 21, 2025 | 6.46 | 6.58 | 6.46 | 6.51 | 6.51 | 0.77% | 34,664,490 |
| Oct 20, 2025 | 6.47 | 6.49 | 6.41 | 6.46 | 6.46 | 0.78% | 22,551,540 |
| Oct 17, 2025 | 6.53 | 6.57 | 6.39 | 6.41 | 6.41 | -1.84% | 30,314,330 |
| Oct 16, 2025 | 6.56 | 6.58 | 6.49 | 6.53 | 6.53 | -0.76% | 25,880,450 |
| Oct 15, 2025 | 6.55 | 6.58 | 6.47 | 6.58 | 6.58 | 0.77% | 32,208,590 |
| Oct 14, 2025 | 6.50 | 6.62 | 6.49 | 6.53 | 6.53 | 0.62% | 40,474,510 |
| Oct 13, 2025 | 6.38 | 6.52 | 6.36 | 6.49 | 6.49 | -1.07% | 33,993,500 |
| Oct 10, 2025 | 6.52 | 6.62 | 6.51 | 6.56 | 6.56 | 0.15% | 30,918,010 |
| Oct 9, 2025 | 6.46 | 6.56 | 6.40 | 6.55 | 6.55 | 1.24% | 35,797,770 |
| Sep 30, 2025 | 6.50 | 6.54 | 6.43 | 6.47 | 6.47 | -0.77% | 29,491,970 |
| Sep 29, 2025 | 6.29 | 6.63 | 6.26 | 6.52 | 6.52 | 3.49% | 58,011,680 |
| Sep 26, 2025 | 6.28 | 6.37 | 6.24 | 6.30 | 6.30 | -0.47% | 17,627,870 |
| Sep 25, 2025 | 6.33 | 6.39 | 6.32 | 6.33 | 6.28 | -0.31% | 19,531,850 |
| Sep 24, 2025 | 6.26 | 6.37 | 6.25 | 6.35 | 6.30 | 0.95% | 24,285,430 |
| Sep 23, 2025 | 6.38 | 6.39 | 6.19 | 6.29 | 6.24 | -1.87% | 35,358,280 |
| Sep 22, 2025 | 6.41 | 6.43 | 6.35 | 6.41 | 6.36 | 0.63% | 22,771,180 |
| Sep 19, 2025 | 6.47 | 6.48 | 6.34 | 6.37 | 6.32 | -1.55% | 30,950,480 |