Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

5i5j Holding Group Co., Ltd. (000560.SZ)

Compare
2.7900
-0.3100
(-10.00%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.93003.00002.79002.79002.7900141,197,585
Apr 3, 20252.93003.18002.93003.10003.1000217,806,318
Apr 2, 20252.98002.98002.95002.96002.960050,246,674
Apr 1, 20252.98003.03002.96002.97002.970070,464,380
Mar 31, 20253.02003.05002.95002.97002.970081,012,395
Mar 28, 20253.05003.06003.01003.04003.040059,153,791
Mar 27, 20253.07003.09003.03003.05003.050070,630,195
Mar 26, 20253.05003.11003.04003.09003.090066,581,805
Mar 25, 20253.06003.08003.02003.06003.060072,990,757
Mar 24, 20253.23003.24003.00003.07003.0700175,795,168
Mar 21, 20253.29003.30003.22003.24003.240073,325,026
Mar 20, 20253.30003.36003.29003.31003.310081,201,216
Mar 19, 20253.38003.38003.31003.32003.320098,491,050
Mar 18, 20253.50003.51003.38003.41003.4100118,148,690
Mar 17, 20253.43003.52003.42003.49003.4900146,126,099
Mar 14, 20253.29003.47003.29003.42003.4200168,277,457
Mar 13, 20253.31003.36003.26003.29003.290082,391,136
Mar 12, 20253.31003.35003.29003.31003.310078,372,570
Mar 11, 20253.26003.31003.25003.30003.300073,851,787
Mar 10, 20253.44003.44003.27003.32003.3200146,092,228
Mar 7, 20253.56003.58003.40003.41003.4100181,033,719
Mar 6, 20253.54003.66003.51003.62003.6200177,975,414
Mar 5, 20253.53003.56003.42003.46003.4600123,042,164
Mar 4, 20253.53003.62003.51003.54003.5400109,191,321
Mar 3, 20253.49003.78003.49003.58003.5800214,569,126
Feb 28, 20253.63003.72003.48003.51003.5100212,367,188
Feb 27, 20253.55003.77003.55003.66003.6600281,859,752
Feb 26, 20253.34003.66003.34003.59003.5900357,701,333
Feb 25, 20253.27003.44003.27003.33003.3300192,866,233
Feb 24, 20253.19003.42003.18003.31003.3100238,736,263
Feb 21, 20253.19003.24003.12003.20003.2000155,284,197
Feb 20, 20253.16003.28003.10003.19003.1900132,203,720
Feb 19, 20253.16003.19003.14003.18003.180096,521,255
Feb 18, 20253.27003.31003.16003.17003.1700153,577,468
Feb 17, 20253.17003.31003.15003.28003.2800219,761,652
Feb 14, 20253.23003.30003.14003.17003.1700157,735,960
Feb 13, 20253.25003.33003.23003.25003.2500198,606,993
Feb 12, 20253.18003.34003.16003.33003.3300196,083,303
Feb 11, 20253.23003.25003.15003.16003.160098,498,950
Feb 10, 20253.16003.20003.14003.20003.2000132,677,321
Feb 7, 20253.09003.22003.08003.17003.1700163,471,077
Feb 6, 20253.05003.12003.03003.11003.1100128,236,589
Feb 5, 20253.04003.07002.99003.05003.0500110,212,070
Jan 27, 20253.02003.12003.01003.04003.0400100,290,852
Jan 24, 20253.02003.08002.97003.03003.0300113,069,926
Jan 23, 20252.97003.05002.96002.96002.9600124,337,560
Jan 22, 20253.05003.07002.95002.95002.9500151,617,986
Jan 21, 20253.01003.29002.97003.11003.1100258,309,080
Jan 20, 20253.02003.06002.92003.00003.0000122,644,399
Jan 17, 20252.94003.10002.92003.03003.0300156,638,190
Jan 16, 20253.00003.01002.95002.98002.9800115,448,800
Jan 15, 20252.95003.05002.90002.98002.9800120,618,120
Jan 14, 20252.83002.97002.83002.95002.9500116,680,648
Jan 13, 20252.78002.87002.71002.84002.840091,573,077
Jan 10, 20252.98003.01002.84002.84002.8400101,226,854
Jan 9, 20252.92003.03002.91002.99002.9900117,340,593
Jan 8, 20252.94002.98002.84002.94002.9400105,220,430
Jan 7, 20252.90002.96002.88002.96002.960089,252,897
Jan 6, 20252.96003.00002.82002.90002.9000119,138,954
Jan 3, 20253.02003.12002.91003.05003.0500150,268,733
Jan 2, 20253.03003.14002.99003.01003.0100121,082,603
Dec 31, 20243.15003.17003.02003.05003.050092,447,098
Dec 30, 20243.20003.20003.12003.14003.140085,426,379
Dec 27, 20243.13003.24003.13003.22003.2200118,324,311
Dec 26, 20243.14003.19003.12003.14003.140094,713,158
Dec 25, 20243.25003.27003.13003.18003.1800117,750,775
Dec 24, 20243.24003.31003.22003.28003.2800100,469,833
Dec 23, 20243.41003.41003.24003.25003.2500147,532,044
Dec 20, 20243.40003.48003.39003.44003.4400120,509,440
Dec 19, 20243.43003.46003.38003.42003.4200120,589,894
Dec 18, 20243.44003.53003.40003.49003.4900137,080,120
Dec 17, 20243.55003.58003.42003.44003.4400170,130,481
Dec 16, 20243.70003.70003.55003.57003.5700203,612,960
Dec 13, 20243.83003.87003.68003.68003.6800264,617,500
Dec 12, 20243.74003.96003.68003.90003.9000371,529,166
Dec 11, 20243.65003.84003.61003.77003.7700390,799,368
Dec 10, 20244.03004.03003.79003.84003.8400639,183,639
Dec 9, 20243.81003.82003.60003.66003.6600222,893,509
Dec 6, 20243.87003.95003.78003.82003.8200273,257,062
Dec 5, 20243.65003.94003.63003.88003.8800301,309,075
Dec 4, 20243.66003.87003.63003.70003.7000290,070,211
Dec 3, 20243.59003.95003.57003.76003.7600376,928,314
Dec 2, 20243.53003.65003.49003.60003.6000201,753,851
Nov 29, 20243.44003.57003.42003.54003.5400186,891,653
Nov 28, 20243.44003.57003.43003.47003.4700207,580,678
Nov 27, 20243.36003.49003.26003.46003.4600164,071,803
Nov 26, 20243.33003.47003.31003.39003.3900165,486,111
Nov 25, 20243.33003.44003.24003.33003.3300147,215,780
Nov 22, 20243.43003.54003.33003.35003.3500191,537,697
Nov 21, 20243.49003.51003.43003.46003.4600140,918,363
Nov 20, 20243.47003.54003.42003.52003.5200183,156,606
Nov 19, 20243.49003.59003.34003.54003.5400271,882,334
Nov 18, 20243.46003.68003.41003.52003.5200298,540,447
Nov 15, 20243.79003.82003.47003.49003.4900437,826,711
Nov 14, 20244.10004.29003.82003.86003.8600477,664,316
Nov 13, 20243.97004.22003.91003.99003.9900498,539,520
Nov 12, 20243.67004.07003.66004.07004.0700569,969,602
Nov 11, 20243.70003.79003.61003.70003.7000224,207,438
Nov 8, 20244.08004.08003.70003.73003.7300406,136,639
Nov 7, 20243.72004.08003.70004.03004.0300347,874,900
Nov 6, 20243.71003.93003.58003.83003.8300398,753,405
Nov 5, 20243.45003.75003.42003.69003.6900367,172,218
Nov 4, 20243.51003.54003.32003.47003.4700228,220,700
Nov 1, 20243.56003.70003.45003.50003.5000333,216,872
Oct 31, 20243.40003.68003.33003.54003.5400380,150,832
Oct 30, 20243.32003.55003.31003.42003.4200276,439,980
Oct 29, 20243.51003.59003.34003.35003.3500288,880,288
Oct 28, 20243.40003.62003.37003.54003.5400331,332,576
Oct 25, 20243.33003.46003.32003.37003.3700256,837,634
Oct 24, 20243.31003.41003.28003.33003.3300182,204,997
Oct 23, 20243.37003.47003.33003.35003.3500213,317,231
Oct 22, 20243.36003.44003.32003.40003.4000230,773,954
Oct 21, 20243.34003.41003.26003.36003.3600254,114,340
Oct 18, 20243.30003.50003.24003.41003.4100335,269,417
Oct 17, 20243.67003.67003.39003.40003.4000445,168,613
Oct 16, 20243.46003.69003.40003.69003.6900476,981,201
Oct 15, 20243.40003.56003.35003.35003.3500277,604,453
Oct 14, 20243.51003.65003.38003.55003.5500361,208,583
Oct 11, 20243.26003.49003.18003.39003.3900291,360,363
Oct 10, 20243.17003.59003.17003.33003.3300393,659,590
Oct 9, 20243.67003.67003.51003.51003.5100203,796,085
Oct 8, 20244.11004.11003.44003.90003.9000647,222,443
Sep 30, 20243.74003.74003.52003.74003.7400426,674,257
Sep 27, 20243.20003.40003.09003.40003.4000587,641,143
Sep 26, 20242.77003.09002.74003.09003.0900642,083,045
Sep 25, 20242.82003.07002.81002.81002.8100532,235,227
Sep 24, 20242.90003.00002.78002.86002.8600512,095,478
Sep 23, 20242.71002.84002.68002.76002.7600329,134,020
Sep 20, 20242.65002.94002.63002.82002.8200482,466,209
Sep 19, 20242.69002.86002.66002.74002.7400522,867,304
Sep 18, 20242.45002.70002.43002.70002.7000450,272,635
Sep 13, 20242.40002.51002.38002.45002.4500210,005,323
Sep 12, 20242.40002.45002.37002.38002.3800109,377,435
Sep 11, 20242.36002.45002.34002.42002.4200134,692,540
Sep 10, 20242.44002.45002.33002.39002.3900120,778,910
Sep 9, 20242.41002.46002.36002.43002.4300104,043,350
Sep 6, 20242.48002.53002.43002.45002.4500172,293,370
Sep 5, 20242.49002.57002.46002.52002.5200244,821,958
Sep 4, 20242.41002.52002.41002.42002.4200157,149,381
Sep 3, 20242.40002.50002.38002.45002.4500189,874,407
Sep 2, 20242.45002.51002.40002.41002.4100242,170,256
Aug 30, 20242.33002.57002.31002.50002.5000331,974,593
Aug 29, 20242.25002.37002.24002.34002.3400139,224,130
Aug 28, 20242.27002.30002.23002.27002.270098,613,247
Aug 27, 20242.43002.43002.28002.29002.2900196,956,160
Aug 26, 20242.36002.45002.35002.44002.4400149,011,375
Aug 23, 20242.50002.51002.39002.40002.4000173,223,483
Aug 22, 20242.56002.62002.51002.51002.5100170,862,501
Aug 21, 20242.46002.57002.44002.55002.5500204,104,485
Aug 20, 20242.56002.59002.46002.48002.4800209,140,732
Aug 19, 20242.65002.68002.56002.57002.5700225,540,670
Aug 16, 20242.73002.81002.69002.70002.7000228,084,687
Aug 15, 20242.68002.80002.65002.76002.7600253,269,420
Aug 14, 20242.68002.77002.67002.72002.7200180,025,330
Aug 13, 20242.64002.77002.60002.72002.7200242,900,160
Aug 12, 20242.81002.88002.65002.67002.6700326,703,321
Aug 9, 20242.80003.09002.76002.90002.9000456,583,240
Aug 8, 20242.84003.06002.83002.89002.8900452,285,925
Aug 7, 20242.90002.94002.78002.81002.8100423,432,823
Aug 6, 20242.77002.99002.68002.99002.9900530,954,129
Aug 5, 20242.65002.90002.62002.72002.7200425,089,003
Aug 2, 20242.67002.83002.65002.70002.7000353,459,295
Aug 1, 20242.74002.83002.67002.69002.6900348,205,943
Jul 31, 20242.64002.92002.58002.80002.8000569,636,819
Jul 30, 20242.39002.66002.38002.66002.6600487,571,636
Jul 29, 20242.41002.47002.36002.42002.4200178,521,362
Jul 26, 20242.38002.54002.36002.44002.4400211,552,333
Jul 25, 20242.34002.44002.31002.37002.3700179,400,172
Jul 24, 20242.49002.50002.34002.37002.3700251,593,245
Jul 23, 20242.49002.62002.44002.52002.5200279,014,970
Jul 22, 20242.56002.61002.49002.51002.5100244,787,173
Jul 19, 20242.60002.63002.41002.57002.5700334,734,992
Jul 18, 20242.57002.68002.53002.68002.6800360,650,348
Jul 17, 20242.45002.72002.43002.62002.6200475,462,347
Jul 16, 20242.35002.50002.31002.47002.4700308,260,787
Jul 15, 20242.40002.40002.32002.36002.3600256,947,014
Jul 12, 20242.30002.53002.29002.45002.4500407,940,384
Jul 11, 20242.29002.35002.22002.30002.3000206,046,330
Jul 10, 20242.29002.39002.24002.25002.2500195,358,294
Jul 9, 20242.34002.35002.24002.33002.3300236,295,940
Jul 8, 20242.46002.50002.32002.35002.3500256,048,800
Jul 5, 20242.58002.63002.45002.50002.5000255,595,322
Jul 4, 20242.56002.72002.47002.61002.6100359,048,390
Jul 3, 20242.49002.73002.42002.65002.6500478,335,294
Jul 2, 20242.48002.62002.44002.48002.4800499,072,901
Jul 1, 20242.20002.44002.19002.44002.4400214,793,835
Jun 28, 20242.22002.32002.20002.22002.2200233,409,760
Jun 27, 20242.27002.35002.24002.25002.2500308,884,189
Jun 26, 20242.17002.27002.15002.22002.2200192,394,860
Jun 25, 20242.15002.33002.08002.24002.2400299,317,790
Jun 24, 20242.20002.23002.11002.13002.1300150,179,590
Jun 21, 20242.27002.30002.20002.21002.2100140,672,399
Jun 20, 20242.39002.42002.24002.25002.2500213,660,695
Jun 19, 20242.45002.48002.40002.41002.4100151,209,083
Jun 18, 20242.46002.52002.42002.46002.4600188,177,520
Jun 17, 20242.45002.52002.42002.44002.4400222,484,816
Jun 14, 20242.45002.65002.43002.53002.5300348,788,801
Jun 13, 20242.61002.63002.45002.48002.4800256,389,871
Jun 12, 20242.50002.58002.48002.54002.5400230,068,554
Jun 11, 20242.45002.56002.39002.49002.4900222,014,522
Jun 7, 20242.48002.54002.45002.50002.5000235,428,130
Jun 6, 20242.52002.56002.37002.44002.4400265,918,454
Jun 5, 20242.67002.67002.51002.53002.5300321,088,400
Jun 4, 20242.67002.74002.58002.72002.7200401,544,562
Jun 3, 20242.80002.82002.62002.68002.6800337,729,853
May 31, 20242.95002.98002.81002.84002.8400368,944,232
May 30, 20242.96003.11002.91002.97002.9700423,634,930
May 29, 20243.03003.16002.91003.04003.0400573,143,095
May 28, 20243.36003.38003.03003.10003.1000509,740,511
May 27, 20243.19003.35003.18003.31003.3100472,145,464
May 24, 20243.50003.50003.32003.32003.3200399,900,572
May 23, 20243.63003.79003.45003.69003.6900696,896,859
May 22, 20243.58003.76003.51003.76003.7600620,811,568
May 21, 20243.33003.53003.33003.42003.4200755,016,993
May 20, 20243.21003.21003.21003.21003.210071,863,904
May 17, 20242.92002.92002.92002.92002.920069,538,737
May 16, 20242.40002.65002.36002.65002.6500192,753,186
May 15, 20242.20002.46002.20002.41002.4100319,742,881
May 14, 20242.18002.38002.15002.24002.2400259,734,453
May 13, 20242.18002.27002.10002.17002.1700286,196,179
May 10, 20242.00002.20001.98002.20002.2000276,621,712
May 9, 20241.96002.08001.91002.00002.0000164,079,306
May 8, 20241.97002.00001.88001.90001.9000113,888,551
May 7, 20241.95002.08001.93002.02002.0200214,431,394
May 6, 20242.01002.18002.01002.06002.0600257,336,895
Apr 30, 20242.04002.09001.91001.98001.9800222,184,618
Apr 29, 20241.81001.90001.77001.90001.9000103,327,126
Apr 26, 20241.60001.73001.59001.73001.730089,239,032
Apr 25, 20241.56001.60001.53001.57001.570047,558,900
Apr 24, 20241.60001.61001.54001.57001.570061,497,187
Apr 23, 20241.62001.64001.59001.59001.590048,216,777
Apr 22, 20241.64001.68001.60001.61001.610043,093,572
Apr 19, 20241.65001.69001.62001.64001.640058,559,438
Apr 18, 20241.70001.71001.65001.67001.670048,057,660
Apr 17, 20241.62001.73001.62001.69001.690076,368,430
Apr 16, 20241.73001.74001.59001.60001.600074,216,806
Apr 15, 20241.86001.90001.71001.73001.730095,170,280
Apr 12, 20241.96001.98001.89001.90001.900039,821,606
Apr 11, 20241.95002.01001.93001.97001.970051,457,455
Apr 10, 20242.05002.06001.94001.98001.980066,383,630
Apr 9, 20242.07002.12002.04002.07002.070057,346,539
Apr 8, 20242.21002.21002.06002.07002.070078,905,576