Stock listing

Shenzhen:000560 5I5J Holding Group Co., Ltd. (我爱我家) 股价

Follow 5I5J Holding Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000560

¥2.88 CNY +0.07 (+2.5%)

Close on Nov 3, 2026

Past year -0.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥2.79 – ¥3.00 CNYNov 3, 2026
Volume
252.7M sharesNov 3, 2026
Market cap
¥6.78B CNYAt the close on Nov 3, 2026 · price × 2.36B shares outstanding
52-week range
¥1.95 – ¥4.10 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥1.08B CNYMedian day 269.2M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
5I5J Holding Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000560 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥2.88+0.07+2.5%¥2.79¥3.00¥2.79252,664,933
¥2.81+0.06+2.2%¥2.77¥2.82¥2.70182,296,755
¥2.75-0.06-2.1%¥2.81¥2.83¥2.73181,521,545
¥2.81-0.13-4.4%¥2.81¥2.92¥2.80213,058,848
¥2.94-0.02-0.7%¥2.85¥2.99¥2.85273,938,087
¥2.96-0.08-2.6%¥2.95¥3.10¥2.95346,671,458
¥3.04+0.19+6.7%¥2.81¥3.13¥2.79498,561,885
¥2.85-0.01-0.3%¥2.85¥2.85¥2.74250,858,121
¥2.86-0.18-5.9%¥3.06¥3.06¥2.85227,338,113
¥3.04+0.03+1.0%¥3.12¥3.12¥3.00224,603,757
¥3.01-0.04-1.3%¥3.08¥3.08¥2.98222,295,366
¥3.05-0.15-4.7%¥3.16¥3.20¥2.95306,817,274
¥3.20+0.11+3.6%¥3.40¥3.40¥3.10530,744,767
¥3.09-0.13-4.0%¥3.12¥3.25¥3.06223,148,141
¥3.22-0.09-2.7%¥3.36¥3.38¥3.20269,229,769
¥3.31-0.10-2.9%¥3.40¥3.49¥3.28364,210,937
¥3.41-0.27-7.3%¥3.57¥3.61¥3.33427,339,116
¥3.68+0.03+0.8%¥3.68¥3.75¥3.42543,000,258
¥3.65-0.05-1.4%¥3.51¥3.89¥3.51614,408,082
¥3.70-0.06-1.6%¥3.38¥3.83¥3.38769,417,829
¥3.76+0.05+1.3%¥3.79¥3.95¥3.56805,681,978
¥3.71+0.05+1.4%¥3.71¥3.83¥3.47635,207,375
¥3.66-0.20-5.2%¥3.87¥4.10¥3.59774,995,270
¥3.86+0.35+10.0%¥3.74¥3.86¥3.74315,166,460
¥3.51+0.32+10.0%¥3.30¥3.51¥3.22408,092,649
¥3.19+0.29+10.0%¥2.81¥3.19¥2.77435,236,727
¥2.90+0.08+2.8%¥2.74¥3.05¥2.71440,943,596
¥2.82+0.17+6.4%¥2.65¥2.86¥2.63394,270,491
¥2.65+0.06+2.3%¥2.60¥2.67¥2.56193,839,890
¥2.59-0.09-3.4%¥2.65¥2.70¥2.58220,860,540
¥2.68-0.06-2.2%¥2.69¥2.72¥2.61257,470,199
¥2.74-0.19-6.5%¥2.87¥2.91¥2.69412,281,574
¥2.93-0.19-6.1%¥3.07¥3.11¥2.89455,698,014
¥3.12-0.32-9.3%¥3.31¥3.37¥3.10664,082,715
¥3.44+0.31+9.9%¥3.35¥3.44¥3.23647,724,081
¥3.13-0.02-0.6%¥3.11¥3.37¥3.00782,489,804
¥3.15+0.29+10.1%¥2.88¥3.15¥2.88780,732,593
¥2.86-0.32-10.1%¥3.00¥3.11¥2.86562,620,942
¥3.18-0.01-0.3%¥3.09¥3.33¥2.87844,439,730
¥3.19+0.29+10.0%¥3.05¥3.19¥2.98868,611,740
¥2.90+0.26+9.8%¥2.90¥2.90¥2.9064,004,000
¥2.64+0.24+10.0%¥2.49¥2.64¥2.49248,703,826
¥2.400.000.0%¥2.39¥2.43¥2.36161,254,409
¥2.40+0.01+0.4%¥2.39¥2.47¥2.34266,068,035
¥2.39+0.22+10.1%¥2.15¥2.39¥2.15284,847,141
¥2.17-0.06-2.7%¥2.22¥2.25¥2.16146,705,485
¥2.23-0.10-4.3%¥2.33¥2.35¥2.19248,345,533
¥2.33-0.05-2.1%¥2.32¥2.48¥2.28472,410,706
¥2.38+0.22+10.2%¥2.22¥2.38¥2.22428,624,212
¥2.16-0.01-0.5%¥2.16¥2.20¥2.1452,973,549
¥2.17+0.01+0.5%¥2.14¥2.18¥2.1069,028,533
¥2.16-0.09-4.0%¥2.24¥2.25¥2.15122,431,799
¥2.25-0.09-3.8%¥2.32¥2.33¥2.24141,359,974
¥2.34+0.12+5.4%¥2.20¥2.36¥2.20195,102,518
¥2.22-0.02-0.9%¥2.22¥2.26¥2.20103,177,814
¥2.24+0.06+2.8%¥2.26¥2.35¥2.22155,405,996
¥2.18-0.05-2.2%¥2.21¥2.21¥2.13106,594,820
¥2.230.000.0%¥2.22¥2.26¥2.19111,331,600
¥2.23+0.02+0.9%¥2.20¥2.23¥2.1775,999,433
¥2.21-0.05-2.2%¥2.25¥2.27¥2.1980,984,764
¥2.26+0.01+0.4%¥2.24¥2.27¥2.2281,947,093
Ticker
Shenzhen:000560
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about 5I5J Holding Group Co., Ltd.