Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China
· Delayed Price · Currency is CNY 22.64
-0.78 (-3.33%)
Sep 26, 2025, 3:04 PM CST
SHE:000158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.29 | 23.29 | 22.64 | 22.64 | 22.64 | -3.33% | 49,303,015 |
| Sep 25, 2025 | 23.20 | 23.88 | 23.13 | 23.42 | 23.42 | -0.04% | 49,057,068 |
| Sep 24, 2025 | 22.92 | 23.58 | 22.75 | 23.43 | 23.43 | 1.52% | 48,508,334 |
| Sep 23, 2025 | 23.84 | 23.84 | 22.77 | 23.08 | 23.08 | -3.71% | 71,793,738 |
| Sep 22, 2025 | 23.79 | 24.31 | 23.70 | 23.97 | 23.97 | 1.57% | 54,603,226 |
| Sep 19, 2025 | 24.25 | 24.37 | 23.56 | 23.60 | 23.60 | -2.68% | 66,028,187 |
| Sep 18, 2025 | 24.31 | 24.99 | 24.05 | 24.25 | 24.25 | -0.61% | 96,238,874 |
| Sep 17, 2025 | 24.80 | 24.80 | 24.31 | 24.40 | 24.40 | -1.17% | 59,810,830 |
| Sep 16, 2025 | 24.30 | 24.77 | 24.10 | 24.69 | 24.69 | 1.60% | 74,263,156 |
| Sep 15, 2025 | 24.22 | 24.48 | 23.95 | 24.30 | 24.30 | 0.41% | 50,613,388 |
| Sep 12, 2025 | 24.24 | 24.50 | 24.05 | 24.20 | 24.20 | -0.17% | 63,488,236 |
| Sep 11, 2025 | 23.86 | 24.30 | 23.51 | 24.24 | 24.24 | 2.15% | 71,912,532 |
| Sep 10, 2025 | 23.49 | 23.90 | 23.39 | 23.73 | 23.73 | 1.02% | 43,521,476 |
| Sep 9, 2025 | 24.00 | 24.25 | 23.40 | 23.49 | 23.49 | -2.13% | 49,648,858 |
| Sep 8, 2025 | 23.90 | 24.07 | 23.71 | 24.00 | 24.00 | 0.42% | 51,634,755 |
| Sep 5, 2025 | 23.50 | 23.94 | 23.15 | 23.90 | 23.90 | 2.58% | 62,216,723 |
| Sep 4, 2025 | 23.70 | 23.95 | 22.70 | 23.30 | 23.30 | -1.60% | 74,166,947 |
| Sep 3, 2025 | 24.50 | 24.59 | 23.58 | 23.68 | 23.68 | -3.11% | 74,592,357 |
| Sep 2, 2025 | 25.58 | 25.60 | 24.30 | 24.44 | 24.44 | -4.38% | 103,047,496 |
| Sep 1, 2025 | 26.00 | 26.43 | 25.52 | 25.56 | 25.56 | -1.16% | 92,053,926 |
| Aug 29, 2025 | 26.79 | 26.83 | 25.84 | 25.86 | 25.86 | -3.44% | 110,443,288 |
| Aug 28, 2025 | 26.25 | 27.21 | 25.50 | 26.78 | 26.78 | 1.40% | 171,032,646 |
| Aug 27, 2025 | 27.18 | 27.49 | 26.40 | 26.41 | 26.41 | -2.44% | 194,730,285 |
| Aug 26, 2025 | 25.88 | 28.37 | 25.60 | 27.07 | 27.07 | 3.84% | 253,548,617 |
| Aug 25, 2025 | 26.28 | 26.96 | 25.81 | 26.07 | 26.07 | 0.50% | 172,224,495 |
| Aug 22, 2025 | 25.75 | 26.45 | 25.39 | 25.94 | 25.94 | 1.29% | 151,557,402 |
| Aug 21, 2025 | 26.10 | 26.28 | 25.50 | 25.61 | 25.61 | -3.07% | 140,713,960 |
| Aug 20, 2025 | 26.23 | 27.06 | 25.38 | 26.42 | 26.42 | -0.11% | 235,258,407 |
| Aug 19, 2025 | 25.30 | 27.70 | 24.81 | 26.45 | 26.45 | 5.00% | 296,068,129 |
| Aug 18, 2025 | 24.27 | 26.00 | 24.06 | 25.19 | 25.19 | 5.35% | 235,270,322 |
| Aug 15, 2025 | 23.38 | 24.13 | 23.29 | 23.91 | 23.91 | 1.66% | 93,534,531 |
| Aug 14, 2025 | 24.01 | 24.18 | 23.46 | 23.52 | 23.52 | -2.12% | 103,240,456 |
| Aug 13, 2025 | 23.40 | 24.45 | 23.19 | 24.03 | 24.03 | 2.69% | 148,723,779 |
| Aug 12, 2025 | 23.35 | 23.64 | 23.10 | 23.40 | 23.40 | - | 69,430,116 |
| Aug 11, 2025 | 23.02 | 23.50 | 22.94 | 23.40 | 23.40 | 1.65% | 61,320,956 |
| Aug 8, 2025 | 23.81 | 23.84 | 23.00 | 23.02 | 23.02 | -3.28% | 84,184,952 |
| Aug 7, 2025 | 23.52 | 24.20 | 23.38 | 23.80 | 23.80 | 0.80% | 123,436,087 |
| Aug 6, 2025 | 23.11 | 23.88 | 23.11 | 23.61 | 23.61 | 0.77% | 92,693,000 |
| Aug 5, 2025 | 23.07 | 23.46 | 22.86 | 23.43 | 23.43 | 1.60% | 75,024,413 |
| Aug 4, 2025 | 22.60 | 23.14 | 22.47 | 23.06 | 23.06 | 1.05% | 38,640,385 |
| Aug 1, 2025 | 23.28 | 23.30 | 22.61 | 22.82 | 22.82 | -1.60% | 52,165,431 |
| Jul 31, 2025 | 22.78 | 23.47 | 22.78 | 23.19 | 23.19 | 1.27% | 80,413,968 |
| Jul 30, 2025 | 23.16 | 23.25 | 22.70 | 22.90 | 22.90 | -1.80% | 62,224,606 |
| Jul 29, 2025 | 23.45 | 23.69 | 23.08 | 23.32 | 23.32 | -1.60% | 66,968,579 |
| Jul 28, 2025 | 24.40 | 24.42 | 23.50 | 23.70 | 23.70 | -0.50% | 112,601,211 |
| Jul 25, 2025 | 23.39 | 23.97 | 23.07 | 23.82 | 23.82 | 2.50% | 143,313,332 |
| Jul 24, 2025 | 23.10 | 23.30 | 23.00 | 23.24 | 23.24 | 0.56% | 67,900,618 |
| Jul 23, 2025 | 23.01 | 23.50 | 22.85 | 23.11 | 23.11 | -1.11% | 91,570,263 |
| Jul 22, 2025 | 23.94 | 24.01 | 23.30 | 23.37 | 23.37 | -3.15% | 115,213,816 |
| Jul 21, 2025 | 24.02 | 24.55 | 23.74 | 24.13 | 24.13 | -1.63% | 160,928,806 |