Canada markets closed

Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (000158.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.47+0.08 (+1.08%)
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20247.417.637.337.477.4768,790,310
May 20, 20247.287.477.187.397.3948,697,019
May 17, 20247.217.327.147.277.2730,622,523
May 16, 20247.237.317.137.207.2035,306,721
May 15, 20247.097.437.017.267.2651,801,519
May 14, 20247.037.147.027.097.0920,928,119
May 13, 20247.027.196.897.017.0126,443,869
May 10, 20247.177.187.047.067.0625,001,675
May 09, 20247.167.287.147.187.1829,313,023
May 08, 20247.347.347.097.107.1037,436,000
May 07, 20247.337.397.217.337.3332,711,386
May 06, 20247.507.527.327.367.3639,338,281
Apr 30, 20247.537.687.297.387.3857,703,085
Apr 29, 20247.637.797.507.647.6460,904,882
Apr 26, 20247.207.457.207.377.3752,753,405
Apr 25, 20247.237.297.187.227.2232,974,130
Apr 24, 20247.187.367.187.307.3040,167,585
Apr 23, 20247.227.317.167.187.1830,774,814
Apr 22, 20247.117.496.987.237.2348,271,005
Apr 19, 20247.147.357.107.117.1143,349,430
Apr 18, 20247.177.286.997.147.1446,691,132
Apr 17, 20246.837.186.837.147.1449,050,924
Apr 16, 20247.247.246.696.716.7169,050,823
Apr 15, 20247.507.667.177.307.3070,448,220
Apr 12, 20248.068.077.657.687.68110,250,702
Apr 11, 20248.198.568.158.248.24126,829,105
Apr 10, 20248.118.508.118.358.35151,473,507
Apr 09, 20247.938.087.808.028.0296,206,816
Apr 08, 20247.568.257.528.118.11138,043,137
Apr 03, 20247.707.707.447.507.5034,599,514
Apr 02, 20247.867.877.657.707.7039,273,900
Apr 01, 20247.787.887.757.887.8841,215,498
Mar 29, 20247.757.857.577.737.7324,989,400
Mar 28, 20247.467.857.427.797.7960,562,927
Mar 27, 20247.917.917.407.427.4257,748,227
Mar 26, 20248.128.217.807.937.9364,421,427
Mar 25, 20248.458.648.158.178.1760,957,270
Mar 22, 20248.668.668.348.498.4978,402,173
Mar 21, 20248.788.848.678.698.6957,396,535
Mar 20, 20248.718.818.658.768.7661,811,809
Mar 19, 20248.828.948.718.718.7185,027,536
Mar 18, 20248.738.868.728.828.8277,359,787
Mar 15, 20248.708.868.518.778.7769,695,769
Mar 14, 20248.808.928.608.758.7591,067,395
Mar 13, 20248.909.148.858.958.95131,015,965
Mar 12, 20248.909.358.808.958.95196,053,670
Mar 11, 20248.348.938.278.768.76134,009,339
Mar 08, 20248.278.388.178.368.3656,108,526
Mar 07, 20248.608.688.268.268.2688,018,699
Mar 06, 20248.478.768.398.638.6396,611,409
Mar 05, 20248.468.988.418.578.57136,515,177
Mar 04, 20248.698.758.428.648.64109,373,236
Mar 01, 20248.358.558.228.538.53105,638,378
Feb 29, 20247.858.307.828.278.2788,006,372
Feb 28, 20248.508.647.797.857.85137,281,504
Feb 27, 20248.258.608.108.608.60135,138,489
Feb 26, 20248.398.538.138.248.24121,013,552
Feb 23, 20248.098.408.098.408.40125,596,391
Feb 22, 20247.778.157.727.957.95110,736,944
Feb 21, 20247.387.907.387.627.62100,414,016
Feb 20, 20247.377.757.227.527.5281,027,312
Feb 19, 20247.317.507.237.467.4691,763,984
Feb 08, 20246.827.166.707.127.1285,904,588
Feb 07, 20246.627.036.556.676.6786,379,421
Feb 06, 20246.066.835.906.626.6290,190,587
Feb 05, 20247.027.026.356.356.3588,060,486
Feb 02, 20247.507.636.807.067.0690,546,406
Feb 01, 20247.267.877.077.487.4887,765,085
Jan 31, 20248.358.497.617.617.61102,715,015
Jan 30, 20248.608.888.408.468.4678,339,359
Jan 29, 20249.099.428.808.808.80105,720,723
Jan 26, 20249.239.459.109.149.14186,239,355
Jan 25, 20248.319.148.219.149.14143,823,340
Jan 24, 20248.418.488.018.318.3186,574,457
Jan 23, 20248.348.578.158.418.4183,745,340
Jan 22, 20248.889.038.198.398.39114,705,878
Jan 19, 20249.509.639.059.059.05142,209,147
Jan 18, 20249.059.998.969.729.72216,671,955
Jan 17, 20249.159.759.059.319.31146,479,852
Jan 16, 20249.229.288.999.289.2890,519,922
Jan 15, 20249.239.439.159.329.32112,895,654
Jan 12, 20249.099.449.099.219.21182,096,197
Jan 11, 20248.269.098.269.099.09107,604,985
Jan 10, 20248.758.758.268.268.2675,527,715
Jan 09, 20249.009.188.728.828.8277,402,935
Jan 08, 20248.939.338.829.049.0492,403,216
Jan 05, 20249.029.268.829.059.05101,515,335
Jan 04, 20248.879.558.869.239.23173,450,317
Jan 03, 20248.558.868.508.868.8690,224,212
Jan 02, 20248.538.638.478.488.4847,122,187
Dec 29, 20238.328.668.258.628.6286,248,022
Dec 28, 20238.178.408.068.308.3045,388,917
Dec 27, 20238.138.268.128.208.2036,684,722
Dec 26, 20238.318.328.028.068.0629,439,966
Dec 25, 20238.258.358.158.298.2924,036,538
Dec 22, 20238.538.578.208.268.2645,875,551
Dec 21, 20238.498.598.348.548.5440,356,548
Dec 20, 20238.858.898.528.538.5343,756,257
Dec 19, 20238.688.918.668.858.8548,214,024
Dec 18, 20238.818.898.668.688.6842,210,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...