Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China
· Delayed Price · Currency is CNY 15.23
+0.18 (1.20%)
Sep 29, 2025, 2:45 PM CST
SHE:300383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.63 | 15.74 | 15.05 | 15.05 | 15.05 | -5.23% | 90,711,912 |
| Sep 25, 2025 | 15.56 | 16.09 | 15.48 | 15.88 | 15.88 | 2.65% | 125,812,840 |
| Sep 24, 2025 | 15.15 | 15.50 | 14.85 | 15.47 | 15.47 | 1.44% | 98,246,839 |
| Sep 23, 2025 | 15.70 | 15.70 | 14.82 | 15.25 | 15.25 | -2.62% | 114,763,480 |
| Sep 22, 2025 | 14.95 | 15.68 | 14.91 | 15.66 | 15.66 | 8.00% | 146,427,727 |
| Sep 19, 2025 | 14.77 | 14.93 | 14.48 | 14.50 | 14.50 | -2.03% | 50,912,579 |
| Sep 18, 2025 | 14.98 | 15.37 | 14.66 | 14.80 | 14.80 | -1.66% | 89,147,272 |
| Sep 17, 2025 | 15.03 | 15.17 | 14.84 | 15.05 | 15.05 | -0.27% | 59,646,350 |
| Sep 16, 2025 | 14.91 | 15.24 | 14.86 | 15.09 | 15.09 | 0.60% | 50,460,515 |
| Sep 15, 2025 | 15.01 | 15.23 | 14.70 | 15.00 | 15.00 | -1.32% | 78,923,811 |
| Sep 12, 2025 | 15.25 | 15.95 | 15.13 | 15.20 | 15.20 | 2.49% | 146,918,434 |
| Sep 11, 2025 | 14.47 | 15.05 | 14.19 | 14.83 | 14.83 | 4.88% | 97,348,830 |
| Sep 10, 2025 | 14.08 | 14.28 | 14.00 | 14.14 | 14.14 | 1.95% | 49,990,519 |
| Sep 9, 2025 | 14.29 | 14.29 | 13.83 | 13.87 | 13.87 | -3.07% | 58,000,997 |
| Sep 8, 2025 | 14.32 | 14.45 | 14.15 | 14.31 | 14.31 | -0.76% | 61,036,694 |
| Sep 5, 2025 | 14.30 | 14.45 | 14.02 | 14.42 | 14.42 | 1.05% | 72,007,456 |
| Sep 4, 2025 | 14.94 | 15.00 | 14.01 | 14.27 | 14.27 | -3.91% | 78,398,942 |
| Sep 3, 2025 | 15.49 | 15.55 | 14.80 | 14.85 | 14.85 | -3.63% | 72,086,581 |
| Sep 2, 2025 | 16.30 | 16.43 | 15.30 | 15.41 | 15.41 | -6.66% | 133,824,314 |
| Sep 1, 2025 | 16.68 | 17.51 | 16.36 | 16.51 | 16.51 | 2.23% | 164,316,949 |
| Aug 29, 2025 | 16.69 | 16.73 | 15.96 | 16.15 | 16.15 | -3.06% | 119,062,363 |
| Aug 28, 2025 | 16.50 | 16.85 | 16.00 | 16.66 | 16.66 | 0.12% | 142,028,924 |
| Aug 27, 2025 | 16.63 | 17.38 | 16.41 | 16.64 | 16.64 | -0.06% | 191,059,463 |
| Aug 26, 2025 | 16.32 | 16.78 | 16.22 | 16.65 | 16.65 | 0.73% | 120,277,457 |
| Aug 25, 2025 | 16.36 | 17.04 | 16.06 | 16.53 | 16.53 | 3.70% | 165,761,037 |
| Aug 22, 2025 | 15.33 | 16.00 | 15.31 | 15.94 | 15.94 | 4.05% | 128,091,858 |
| Aug 21, 2025 | 15.62 | 15.67 | 15.20 | 15.32 | 15.32 | -1.86% | 67,254,833 |
| Aug 20, 2025 | 15.25 | 15.68 | 15.01 | 15.61 | 15.61 | 1.43% | 81,523,843 |
| Aug 19, 2025 | 15.63 | 15.64 | 15.32 | 15.39 | 15.39 | -1.41% | 72,791,524 |
| Aug 18, 2025 | 15.43 | 15.95 | 15.13 | 15.61 | 15.61 | 4.28% | 134,478,266 |
| Aug 15, 2025 | 14.60 | 15.02 | 14.53 | 14.97 | 14.97 | 2.11% | 71,644,020 |
| Aug 14, 2025 | 14.85 | 15.14 | 14.62 | 14.66 | 14.66 | -1.41% | 73,433,745 |
| Aug 13, 2025 | 14.69 | 15.06 | 14.54 | 14.87 | 14.87 | 1.29% | 87,033,597 |
| Aug 12, 2025 | 14.48 | 14.81 | 14.40 | 14.68 | 14.68 | 1.24% | 64,379,087 |
| Aug 11, 2025 | 14.17 | 14.55 | 14.12 | 14.50 | 14.50 | 2.40% | 53,881,298 |
| Aug 8, 2025 | 14.36 | 14.40 | 14.14 | 14.16 | 14.16 | -1.60% | 42,665,619 |
| Aug 7, 2025 | 14.59 | 14.66 | 14.26 | 14.39 | 14.39 | -1.24% | 49,093,786 |
| Aug 6, 2025 | 14.22 | 14.58 | 14.14 | 14.57 | 14.57 | 1.96% | 56,898,218 |
| Aug 5, 2025 | 14.45 | 14.54 | 14.16 | 14.29 | 14.29 | -1.11% | 53,100,175 |
| Aug 4, 2025 | 14.20 | 14.46 | 14.12 | 14.45 | 14.45 | 0.98% | 38,361,490 |
| Aug 1, 2025 | 14.71 | 14.96 | 14.06 | 14.31 | 14.31 | -1.72% | 75,781,722 |
| Jul 31, 2025 | 14.51 | 14.99 | 14.50 | 14.56 | 14.56 | - | 74,182,763 |
| Jul 30, 2025 | 14.80 | 14.80 | 14.46 | 14.56 | 14.56 | -2.93% | 58,393,958 |
| Jul 29, 2025 | 14.79 | 15.00 | 14.53 | 15.00 | 15.00 | 0.94% | 61,931,537 |
| Jul 28, 2025 | 15.29 | 15.33 | 14.67 | 14.86 | 14.86 | -2.17% | 76,456,442 |
| Jul 25, 2025 | 14.99 | 15.20 | 14.81 | 15.19 | 15.19 | 1.54% | 68,765,259 |
| Jul 24, 2025 | 15.10 | 15.17 | 14.85 | 14.96 | 14.96 | 0.34% | 49,271,351 |
| Jul 23, 2025 | 14.90 | 15.23 | 14.83 | 14.91 | 14.91 | -0.60% | 63,820,986 |
| Jul 22, 2025 | 15.33 | 15.47 | 14.92 | 15.00 | 15.00 | -2.15% | 71,578,816 |
| Jul 21, 2025 | 15.51 | 15.55 | 15.22 | 15.33 | 15.33 | -1.92% | 65,706,033 |