Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China
· Delayed Price · Currency is CNY 21.06
-0.03 (-0.14%)
At close: Dec 5, 2025
SHE:000158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.93 | 21.12 | 20.61 | 21.06 | 21.06 | -0.14% | 39,140,443 |
| Dec 4, 2025 | 20.78 | 21.50 | 20.30 | 21.09 | 21.09 | 1.25% | 67,173,810 |
| Dec 3, 2025 | 21.46 | 21.65 | 20.81 | 20.83 | 20.83 | -3.16% | 53,763,530 |
| Dec 2, 2025 | 21.88 | 21.90 | 21.50 | 21.51 | 21.51 | -2.00% | 42,885,530 |
| Dec 1, 2025 | 21.87 | 22.09 | 21.71 | 21.95 | 21.95 | 0.37% | 39,482,020 |
| Nov 28, 2025 | 21.68 | 22.10 | 21.64 | 21.87 | 21.87 | -0.23% | 43,698,080 |
| Nov 27, 2025 | 22.14 | 22.37 | 21.87 | 21.92 | 21.92 | -2.32% | 65,155,008 |
| Nov 26, 2025 | 22.03 | 22.99 | 21.33 | 22.44 | 22.44 | 1.22% | 126,586,766 |
| Nov 25, 2025 | 22.01 | 22.51 | 22.01 | 22.17 | 22.17 | - | 83,493,707 |
| Nov 24, 2025 | 23.90 | 23.90 | 21.65 | 22.17 | 22.17 | -7.86% | 141,791,600 |
| Nov 21, 2025 | 24.20 | 25.10 | 24.05 | 24.06 | 24.06 | -2.31% | 152,350,400 |
| Nov 20, 2025 | 23.80 | 25.45 | 23.54 | 24.63 | 24.63 | 3.62% | 162,900,800 |
| Nov 19, 2025 | 24.31 | 24.39 | 23.73 | 23.77 | 23.77 | -3.45% | 86,517,770 |
| Nov 18, 2025 | 23.61 | 25.50 | 23.43 | 24.62 | 24.62 | 3.84% | 154,061,300 |
| Nov 17, 2025 | 23.30 | 23.98 | 23.29 | 23.71 | 23.71 | 3.36% | 97,388,610 |
| Nov 14, 2025 | 22.90 | 23.45 | 22.85 | 22.94 | 22.94 | -0.78% | 47,956,840 |
| Nov 13, 2025 | 22.80 | 23.19 | 22.75 | 23.12 | 23.12 | 0.13% | 42,188,290 |
| Nov 12, 2025 | 22.81 | 23.48 | 22.70 | 23.09 | 23.09 | 1.49% | 54,644,970 |
| Nov 11, 2025 | 23.20 | 23.24 | 22.73 | 22.75 | 22.75 | -2.32% | 45,264,080 |
| Nov 10, 2025 | 22.85 | 23.60 | 22.85 | 23.29 | 23.29 | 1.70% | 50,726,910 |
| Nov 7, 2025 | 23.39 | 23.40 | 22.90 | 22.90 | 22.90 | -2.92% | 55,387,080 |
| Nov 6, 2025 | 23.79 | 23.89 | 23.35 | 23.59 | 23.59 | -0.84% | 50,606,370 |
| Nov 5, 2025 | 23.35 | 24.18 | 23.20 | 23.79 | 23.79 | -0.04% | 69,355,920 |
| Nov 4, 2025 | 23.50 | 23.98 | 23.35 | 23.80 | 23.80 | 0.34% | 73,268,030 |
| Nov 3, 2025 | 23.13 | 23.80 | 22.88 | 23.72 | 23.72 | 2.95% | 80,769,380 |
| Oct 31, 2025 | 22.67 | 23.27 | 22.67 | 23.04 | 23.04 | 1.63% | 53,688,500 |
| Oct 30, 2025 | 23.35 | 23.35 | 22.63 | 22.67 | 22.67 | -3.24% | 75,077,870 |
| Oct 29, 2025 | 23.50 | 23.63 | 23.05 | 23.43 | 23.43 | -1.80% | 83,750,440 |
| Oct 28, 2025 | 23.85 | 24.19 | 23.60 | 23.86 | 23.86 | -1.00% | 82,451,610 |
| Oct 27, 2025 | 23.50 | 24.56 | 23.33 | 24.10 | 24.10 | 3.61% | 119,388,100 |
| Oct 24, 2025 | 23.16 | 23.57 | 23.16 | 23.26 | 23.26 | -0.77% | 65,904,850 |
| Oct 23, 2025 | 23.88 | 24.50 | 23.06 | 23.44 | 23.44 | -2.78% | 100,718,700 |
| Oct 22, 2025 | 24.40 | 24.89 | 23.75 | 24.11 | 24.11 | -2.11% | 134,723,900 |
| Oct 21, 2025 | 24.80 | 24.93 | 23.90 | 24.63 | 24.63 | -1.99% | 145,893,500 |
| Oct 20, 2025 | 24.19 | 26.00 | 24.15 | 25.13 | 25.13 | 2.99% | 188,465,300 |
| Oct 17, 2025 | 24.29 | 26.48 | 23.82 | 24.40 | 24.40 | -0.69% | 264,638,400 |
| Oct 16, 2025 | 22.29 | 24.57 | 21.80 | 24.57 | 24.57 | 9.98% | 153,653,400 |
| Oct 15, 2025 | 22.26 | 22.38 | 21.87 | 22.34 | 22.34 | 0.54% | 26,260,260 |
| Oct 14, 2025 | 22.64 | 22.90 | 22.20 | 22.22 | 22.22 | -2.42% | 38,614,460 |
| Oct 13, 2025 | 21.71 | 23.23 | 21.56 | 22.77 | 22.77 | 0.66% | 46,961,230 |
| Oct 10, 2025 | 23.00 | 23.01 | 22.59 | 22.62 | 22.62 | -2.37% | 41,045,490 |
| Oct 9, 2025 | 22.76 | 23.25 | 22.70 | 23.17 | 23.17 | 1.49% | 43,969,840 |
| Sep 30, 2025 | 22.85 | 23.06 | 22.76 | 22.83 | 22.83 | 0.35% | 32,304,710 |
| Sep 29, 2025 | 22.73 | 22.96 | 22.42 | 22.75 | 22.75 | 0.49% | 32,537,550 |
| Sep 26, 2025 | 23.29 | 23.29 | 22.64 | 22.64 | 22.64 | -3.33% | 49,303,010 |
| Sep 25, 2025 | 23.20 | 23.88 | 23.13 | 23.42 | 23.42 | -0.04% | 48,446,660 |
| Sep 24, 2025 | 22.92 | 23.58 | 22.75 | 23.43 | 23.43 | 1.52% | 47,672,230 |
| Sep 23, 2025 | 23.84 | 23.84 | 22.77 | 23.08 | 23.08 | -3.71% | 71,793,730 |
| Sep 22, 2025 | 23.79 | 24.31 | 23.70 | 23.97 | 23.97 | 1.57% | 54,061,820 |
| Sep 19, 2025 | 24.25 | 24.37 | 23.56 | 23.60 | 23.60 | -2.68% | 66,028,180 |