Shenzhen - Delayed Quote
CNY
Shanxi Securities Co., Ltd. (002500.SZ)
5.04
+0.21
(+4.35%)
At close: 3:04:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.79
5.08
4.88
5.04
5.04
41,706,859
Oct 30, 2026
4.79
4.91
4.78
4.83
4.83
21,236,129
Oct 29, 2026
5.01
5.02
4.83
4.85
4.85
33,669,910
Oct 28, 2026
5.02
5.05
4.98
5.00
5.00
14,955,800
Oct 27, 2026
5.07
5.11
5.01
5.01
5.01
15,019,743
Oct 26, 2026
5.00
5.09
4.99
5.07
5.07
19,330,130
Oct 23, 2026
4.97
5.04
4.86
5.03
5.03
28,993,983
Oct 22, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
5.05
5.07
4.99
4.99
4.99
17,777,045
Oct 21, 2026
5.12
5.14
5.08
5.09
5.04
11,592,510
Oct 20, 2026
5.15
5.18
5.07
5.12
5.07
19,538,490
Oct 19, 2026
5.12
5.19
5.12
5.16
5.11
15,545,470
Oct 16, 2026
5.23
5.23
5.11
5.16
5.11
25,637,450
Oct 15, 2026
5.19
5.25
5.16
5.21
5.16
23,458,786
Oct 14, 2026
5.23
5.29
5.21
5.24
5.19
19,870,926
Oct 13, 2026
5.21
5.27
5.19
5.22
5.17
17,151,847
Oct 12, 2026
5.20
5.25
5.19
5.23
5.18
18,374,966
Oct 9, 2026
5.12
5.23
5.10
5.19
5.14
23,885,673
Oct 8, 2026
5.18
5.20
5.09
5.12
5.07
18,728,592
Sep 30, 2026
5.15
5.20
5.13
5.18
5.13
10,641,720
Sep 29, 2026
5.07
5.18
5.06
5.15
5.10
16,540,591
Sep 28, 2026
5.14
5.15
5.03
5.09
5.04
17,853,950
Sep 24, 2026
5.24
5.25
5.13
5.14
5.09
22,338,877
Sep 23, 2026
5.28
5.30
5.24
5.25
5.20
13,302,821
Sep 22, 2026
5.28
5.33
5.27
5.28
5.23
20,574,260
Sep 21, 2026
5.22
5.29
5.22
5.27
5.22
19,397,275
Sep 18, 2026
5.21
5.26
5.20
5.21
5.16
18,889,531
Sep 17, 2026
5.24
5.26
5.19
5.19
5.14
12,371,987
Sep 16, 2026
5.24
5.27
5.17
5.26
5.21
16,540,591
Sep 15, 2026
5.26
5.28
5.22
5.23
5.18
17,806,680
Sep 14, 2026
5.21
5.27
5.21
5.26
5.21
15,388,627
Sep 11, 2026
5.37
5.38
5.19
5.24
5.19
37,178,744
Sep 10, 2026
5.33
5.42
5.31
5.39
5.34
21,417,688
Sep 9, 2026
5.37
5.37
5.33
5.35
5.30
15,877,553
Sep 8, 2026
5.34
5.40
5.32
5.36
5.31
19,796,828
Sep 7, 2026
5.42
5.45
5.33
5.34
5.29
28,702,980
Sep 4, 2026
5.41
5.48
5.40
5.42
5.37
27,785,513
Sep 3, 2026
5.38
5.46
5.37
5.39
5.34
24,183,624
Sep 2, 2026
5.43
5.47
5.33
5.38
5.33
25,934,480
Sep 1, 2026
5.42
5.49
5.41
5.46
5.41
28,618,630
Aug 31, 2026
5.43
5.47
5.36
5.44
5.39
22,617,250
Aug 28, 2026
5.48
5.48
5.37
5.46
5.41
30,152,360
Aug 27, 2026
5.49
5.53
5.42
5.47
5.42
37,620,295
Aug 26, 2026
5.30
5.52
5.29
5.49
5.44
52,529,956
Aug 25, 2026
5.28
5.32
5.25
5.31
5.26
15,313,960
Aug 24, 2026
5.21
5.29
5.21
5.25
5.20
14,763,242
Aug 21, 2026
5.21
5.23
5.17
5.22
5.17
10,446,828
Aug 20, 2026
5.18
5.25
5.17
5.22
5.17
14,722,446
Aug 19, 2026
5.23
5.26
5.16
5.18
5.13
15,262,666
Aug 18, 2026
5.30
5.32
5.22
5.23
5.18
16,590,661
Aug 17, 2026
5.29
5.33
5.27
5.31
5.26
12,223,916
Aug 14, 2026
5.35
5.36
5.28
5.29
5.24
16,947,320
Aug 13, 2026
5.36
5.42
5.34
5.36
5.31
16,622,438
Aug 12, 2026
5.34
5.37
5.32
5.35
5.30
10,482,566
Aug 11, 2026
5.37
5.39
5.32
5.34
5.29
12,496,469
Aug 10, 2026
5.34
5.41
5.33
5.38
5.33
16,385,760
Aug 7, 2026
5.36
5.36
5.30
5.34
5.29
14,818,735
Aug 6, 2026
5.41
5.42
5.33
5.36
5.31
16,067,960
Aug 5, 2026
5.44
5.46
5.41
5.42
5.37
16,632,951
Aug 4, 2026
5.48
5.50
5.42
5.43
5.38
19,062,200
Aug 3, 2026
5.35
5.49
5.35
5.48
5.43
27,274,200
Jul 31, 2026
5.40
5.44
5.37
5.41
5.36
22,678,958
Jul 30, 2026
5.34
5.43
5.34
5.40
5.35
26,964,719
Jul 29, 2026
5.25
5.40
5.23
5.37
5.32
32,672,069
Jul 28, 2026
5.29
5.31
5.20
5.24
5.19
24,567,730
Jul 27, 2026
5.26
5.35
5.23
5.34
5.29
18,031,770
Jul 24, 2026
5.37
5.38
5.26
5.27
5.22
16,803,500
Jul 23, 2026
5.32
5.40
5.31
5.38
5.33
20,240,375
Jul 22, 2026
5.38
5.39
5.26
5.33
5.28
26,812,633
Jul 21, 2026
5.37
5.49
5.36
5.40
5.35
36,143,270
Jul 20, 2026
5.33
5.42
5.30
5.39
5.34
35,390,851
Jul 17, 2026
5.38
5.44
5.30
5.33
5.28
33,559,104
Jul 16, 2026
5.36
5.40
5.32
5.37
5.32
22,220,939
Jul 15, 2026
5.33
5.42
5.32
5.42
5.37
28,989,380
Jul 14, 2026
5.25
5.36
5.22
5.34
5.29
22,034,230
Jul 13, 2026
5.28
5.31
5.24
5.26
5.21
18,958,952
Jul 10, 2026
5.34
5.34
5.24
5.30
5.25
18,839,320
Jul 9, 2026
5.32
5.36
5.25
5.35
5.30
21,978,330
Jul 8, 2026
5.28
5.36
5.26
5.31
5.26
16,833,100
Jul 7, 2026
5.38
5.43
5.29
5.31
5.26
25,399,503
Jul 6, 2026
5.40
5.45
5.34
5.38
5.33
25,270,333
Jul 3, 2026
5.40
5.45
5.33
5.38
5.33
28,179,038
Jul 2, 2026
5.36
5.54
5.34
5.38
5.33
55,454,902
Jul 1, 2026
5.15
5.41
5.14
5.37
5.32
55,463,520
Jun 30, 2026
5.12
5.22
5.09
5.16
5.11
27,042,800
Jun 29, 2026
5.09
5.18
5.04
5.14
5.09
31,218,500
Jun 26, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
5.30
5.35
5.09
5.09
5.04
45,340,130
Jun 25, 2026
5.24
5.44
5.19
5.39
5.26
49,732,358
Jun 24, 2026
5.37
5.46
5.24
5.27
5.14
40,474,819
Jun 23, 2026
5.33
5.51
5.29
5.38
5.25
63,196,642
Jun 22, 2026
5.05
5.35
5.04
5.34
5.21
54,246,328
Jun 18, 2026
5.21
5.23
5.05
5.08
4.96
31,594,973
Jun 17, 2026
5.24
5.30
5.20
5.23
5.10
29,150,947
Jun 16, 2026
5.26
5.29
5.21
5.24
5.11
26,677,065
Jun 15, 2026
5.18
5.38
5.14
5.27
5.14
48,836,170
Jun 12, 2026
4.95
5.16
4.94
5.15
5.02
45,194,703
Jun 11, 2026
4.98
5.04
4.90
4.94
4.82
22,134,886
Jun 10, 2026
4.97
5.04
4.95
5.01
4.89
24,547,753
Jun 9, 2026
4.93
4.99
4.90
4.98
4.86
18,356,430
Jun 8, 2026
5.01
5.04
4.89
4.92
4.80
27,386,200
Jun 5, 2026
5.06
5.10
5.03
5.06
4.94
21,339,580
Jun 4, 2026
5.12
5.17
5.02
5.06
4.94
24,040,850
Jun 3, 2026
5.18
5.19
5.13
5.13
5.00
25,351,208
Jun 2, 2026
5.23
5.24
5.15
5.18
5.05
24,755,891
Jun 1, 2026
5.18
5.23
5.14
5.23
5.10
29,762,587
May 29, 2026
5.16
5.28
5.16
5.20
5.07
35,527,186
May 28, 2026
5.22
5.24
5.11
5.16
5.03
28,998,879
May 27, 2026
5.22
5.32
5.18
5.25
5.12
32,080,071
May 26, 2026
5.20
5.29
5.19
5.23
5.10
29,075,139
May 25, 2026
5.20
5.23
5.15
5.21
5.08
24,283,675
May 22, 2026
5.25
5.28
5.13
5.16
5.03
37,847,923
May 21, 2026
5.27
5.44
5.22
5.24
5.11
59,097,920
May 20, 2026
5.29
5.29
5.18
5.23
5.10
30,612,548
May 19, 2026
5.29
5.32
5.23
5.30
5.17
34,197,505
May 18, 2026
5.33
5.39
5.23
5.29
5.16
39,959,045
May 15, 2026
5.51
5.53
5.31
5.36
5.23
44,138,450
May 14, 2026
5.68
5.70
5.51
5.51
5.37
36,289,928
May 13, 2026
5.70
5.73
5.62
5.68
5.54
31,434,260
May 12, 2026
5.70
5.78
5.68
5.71
5.57
35,721,963
May 11, 2026
5.66
5.74
5.62
5.71
5.57
27,926,587
May 8, 2026
5.65
5.71
5.64
5.66
5.52
16,778,722
May 7, 2026
5.73
5.73
5.65
5.66
5.52
23,686,591
May 6, 2026
5.66
5.74
5.64
5.71
5.57
28,605,450
Apr 30, 2026
5.61
5.69
5.60
5.65
5.51
23,145,753
Apr 29, 2026
5.56
5.64
5.55
5.62
5.48
18,707,153
Apr 28, 2026
5.55
5.65
5.54
5.57
5.43
25,462,500
Apr 27, 2026
5.52
5.56
5.51
5.54
5.40
15,082,548
Apr 24, 2026
5.54
5.56
5.49
5.52
5.38
14,879,816
Apr 23, 2026
5.63
5.65
5.53
5.56
5.42
20,670,389
Apr 22, 2026
5.61
5.69
5.61
5.64
5.50
14,940,680
Apr 21, 2026
5.67
5.68
5.62
5.63
5.49
19,197,897
Apr 20, 2026
5.70
5.72
5.67
5.68
5.54
13,045,626
Apr 17, 2026
5.70
5.73
5.65
5.71
5.57
15,894,187
Apr 16, 2026
5.68
5.72
5.68
5.70
5.56
15,277,284
Apr 15, 2026
5.72
5.73
5.66
5.67
5.53
14,769,791
Apr 14, 2026
5.71
5.73
5.65
5.70
5.56
15,247,470
Apr 13, 2026
5.63
5.74
5.62
5.68
5.54
17,917,518
Apr 10, 2026
5.59
5.78
5.59
5.65
5.51
38,844,390
Apr 9, 2026
5.63
5.65
5.53
5.55
5.41
18,580,290
Apr 8, 2026
5.56
5.68
5.56
5.67
5.53
27,668,611
Apr 7, 2026
5.50
5.53
5.47
5.50
5.37
12,501,770
Apr 3, 2026
5.58
5.61
5.48
5.50
5.37
13,281,130
Apr 2, 2026
5.63
5.63
5.54
5.58
5.44
16,119,064
Apr 1, 2026
5.66
5.67
5.61
5.64
5.50
15,816,478
Mar 31, 2026
5.61
5.68
5.58
5.59
5.45
17,650,470
Mar 30, 2026
5.55
5.62
5.50
5.62
5.48
18,677,630
Mar 27, 2026
5.50
5.61
5.48
5.60
5.46
18,726,780
Mar 26, 2026
5.59
5.61
5.51
5.54
5.40
17,917,040
Mar 25, 2026
5.50
5.64
5.49
5.60
5.46
25,984,758
Mar 24, 2026
5.42
5.50
5.36
5.49
5.36
26,948,816
Mar 23, 2026
5.60
5.61
5.33
5.37
5.24
38,942,959
Mar 20, 2026
5.79
5.81
5.68
5.68
5.54
24,414,820
Mar 19, 2026
5.80
5.82
5.74
5.78
5.64
21,502,814
Mar 18, 2026
5.86
5.87
5.81
5.84
5.70
19,546,614
Mar 17, 2026
5.86
5.96
5.85
5.87
5.73
30,132,170
Mar 16, 2026
5.84
5.88
5.81
5.85
5.71
19,875,232
Mar 13, 2026
5.85
5.91
5.83
5.85
5.71
21,815,802
Mar 12, 2026
5.84
5.91
5.83
5.87
5.73
25,602,307
Mar 11, 2026
5.85
5.89
5.80
5.85
5.71
21,858,911
Mar 10, 2026
5.82
5.86
5.80
5.84
5.70
17,379,314
Mar 9, 2026
5.78
5.81
5.73
5.79
5.65
25,890,763
Mar 6, 2026
5.74
5.85
5.72
5.83
5.69
28,621,787
Mar 5, 2026
5.80
5.82
5.72
5.76
5.62
28,938,438
Mar 4, 2026
5.90
5.91
5.73
5.75
5.61
44,049,381
Mar 3, 2026
5.98
6.06
5.91
5.93
5.78
40,652,858
Mar 2, 2026
5.96
6.03
5.95
5.99
5.84
31,087,960
Feb 27, 2026
5.99
6.03
5.97
6.02
5.87
17,741,878
Feb 26, 2026
6.05
6.05
5.97
5.99
5.84
24,282,047
Feb 25, 2026
5.99
6.09
5.98
6.04
5.89
31,209,153
Feb 24, 2026
5.99
6.02
5.97
5.98
5.83
17,904,759
Feb 13, 2026
6.03
6.04
5.95
5.96
5.81
22,456,478
Feb 12, 2026
6.08
6.08
6.02
6.03
5.88
17,176,257
Feb 11, 2026
6.07
6.10
6.05
6.08
5.93
13,710,240
Feb 10, 2026
6.09
6.09
6.05
6.06
5.91
17,491,983
Feb 9, 2026
6.05
6.10
6.04
6.09
5.94
23,393,653
Feb 6, 2026
6.01
6.07
6.00
6.01
5.86
23,644,818
Feb 5, 2026
6.01
6.08
5.98
6.04
5.89
30,832,582
Feb 4, 2026
5.95
6.04
5.93
6.02
5.87
31,087,703
Feb 3, 2026
5.95
5.97
5.90
5.96
5.81
27,536,208
Feb 2, 2026
6.03
6.08
5.90
5.92
5.77
42,500,960
Jan 30, 2026
6.11
6.14
6.02
6.05
5.90
38,308,980
Jan 29, 2026
6.08
6.15
6.05
6.12
5.97
40,137,907
Jan 28, 2026
6.06
6.15
6.06
6.10
5.95
37,843,416
Jan 27, 2026
6.11
6.11
6.01
6.07
5.92
30,696,460
Jan 26, 2026
6.10
6.16
6.08
6.11
5.96
39,405,471
Jan 23, 2026
6.08
6.12
6.08
6.11
5.96
28,622,352
Jan 22, 2026
6.06
6.10
6.05
6.08
5.93
23,309,879
Jan 21, 2026
6.07
6.08
6.03
6.06
5.91
27,690,352
Jan 20, 2026
6.07
6.09
6.05
6.09
5.94
25,741,732
Jan 19, 2026
6.06
6.09
6.02
6.07
5.92
19,777,120
Jan 16, 2026
6.10
6.12
6.04
6.06
5.91
28,406,596
Jan 15, 2026
6.13
6.15
6.05
6.07
5.92
36,969,778
Jan 14, 2026
6.19
6.30
6.11
6.15
6.00
53,586,714
Jan 13, 2026
6.24
6.28
6.16
6.18
6.03
37,757,568
Jan 12, 2026
6.15
6.25
6.12
6.24
6.09
46,955,275
Jan 9, 2026
6.09
6.18
6.09
6.15
6.00
28,326,811
Jan 8, 2026
6.15
6.16
6.08
6.09
5.94
37,978,055
Jan 7, 2026
6.25
6.27
6.16
6.17
6.02
39,570,494
Jan 6, 2026
6.09
6.26
6.07
6.25
6.10
61,155,666
Jan 5, 2026
6.01
6.09
6.00
6.09
5.94
28,007,272
Dec 31, 2025
6.06
6.07
5.99
5.99
5.84
23,659,200
Dec 30, 2025
6.06
6.09
6.03
6.05
5.90
21,978,571
Dec 29, 2025
6.12
6.14
6.06
6.08
5.93
24,708,647
Dec 26, 2025
6.11
6.17
6.09
6.12
5.97
27,384,057
Dec 25, 2025
6.10
6.13
6.07
6.11
5.96
17,030,626
Dec 24, 2025
6.03
6.10
6.01
6.09
5.94
18,334,985
Dec 23, 2025
6.06
6.09
6.00
6.04
5.89
15,468,170
Dec 22, 2025
6.08
6.10
6.06
6.06
5.91
15,934,930
Dec 19, 2025
6.03
6.10
6.01
6.08
5.93
23,896,956
Dec 18, 2025
6.08
6.09
6.01
6.04
5.89
21,342,970
Dec 17, 2025
6.02
6.13
5.95
6.08
5.93
29,683,877
Dec 16, 2025
6.06
6.08
6.02
6.04
5.89
16,575,745
Dec 15, 2025
6.06
6.13
6.03
6.08
5.93
17,398,113
Dec 12, 2025
6.00
6.09
6.00
6.07
5.92
20,989,575
Dec 11, 2025
6.07
6.08
5.98
5.99
5.84
22,581,149
Dec 10, 2025
6.04
6.09
6.01
6.07
5.92
16,057,510
Dec 9, 2025
6.08
6.10
6.04
6.05
5.90
17,122,717
Dec 8, 2025
6.12
6.20
6.07
6.09
5.94
44,978,423
Dec 5, 2025
5.97
6.09
5.94
6.06
5.91
29,466,477
Dec 4, 2025
5.95
6.00
5.95
5.97
5.82
14,416,147
Dec 3, 2025
6.01
6.02
5.95
5.96
5.81
15,380,440
Dec 2, 2025
6.03
6.03
5.97
6.00
5.85
11,348,386
Dec 1, 2025
6.01
6.04
6.00
6.03
5.88
13,814,958
Nov 28, 2025
5.99
6.02
5.96
6.01
5.86
11,016,942
Nov 27, 2025
5.99
6.04
5.98
5.99
5.84
12,397,398
Nov 26, 2025
6.03
6.04
5.98
5.99
5.84
13,295,319
Nov 25, 2025
6.02
6.07
6.00
6.02
5.87
17,384,512
Nov 24, 2025
5.99
6.03
5.95
6.00
5.85
18,903,446
Nov 21, 2025
6.18
6.21
5.97
5.98
5.83
39,070,914
Nov 20, 2025
6.34
6.34
6.22
6.23
6.08
25,837,701
Nov 19, 2025
6.26
6.30
6.23
6.24
6.09
20,140,313
Nov 18, 2025
6.33
6.33
6.24
6.27
6.12
18,923,513
Nov 17, 2025
6.36
6.36
6.30
6.31
6.16
23,411,732
Nov 14, 2025
6.38
6.42
6.36
6.37
6.21
16,749,644
Nov 13, 2025
6.36
6.42
6.35
6.41
6.25
19,613,255
Nov 12, 2025
6.38
6.41
6.34
6.37
6.21
19,786,188
Nov 11, 2025
6.42
6.44
6.37
6.39
6.23
21,170,880
Nov 10, 2025
6.36
6.44
6.35
6.42
6.26
23,556,712
Nov 7, 2025
6.39
6.40
6.35
6.36
6.20
23,340,070
Nov 6, 2025
6.38
6.44
6.38
6.41
6.25
26,172,696
Nov 5, 2025
6.35
6.40
6.34
6.38
6.22
20,642,328
Nov 4, 2025
6.37
6.41
6.34
6.40
6.24
25,459,680
Nov 3, 2025
6.40
6.40
6.33
6.39
6.23
31,374,883
