Beijing Electronic Zone High-tech Group Co., Ltd. (SHA:600658)
China · Delayed Price · Currency is CNY 5.21
-0.09 (-1.70%)
Jan 30, 2026, 3:00 PM CST
SHA:600658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.30 | 5.31 | 5.18 | 5.21 | 5.21 | -1.70% | 19,433,308 |
| Jan 29, 2026 | 5.29 | 5.40 | 5.21 | 5.30 | 5.30 | 0.19% | 19,129,120 |
| Jan 28, 2026 | 5.37 | 5.42 | 5.28 | 5.29 | 5.29 | -1.31% | 18,556,300 |
| Jan 27, 2026 | 5.45 | 5.46 | 5.30 | 5.36 | 5.36 | -2.01% | 26,013,490 |
| Jan 26, 2026 | 5.64 | 5.67 | 5.42 | 5.47 | 5.47 | -3.87% | 34,596,640 |
| Jan 23, 2026 | 5.55 | 5.84 | 5.52 | 5.69 | 5.69 | 2.52% | 27,002,530 |
| Jan 22, 2026 | 5.44 | 5.57 | 5.42 | 5.55 | 5.55 | 1.65% | 19,053,980 |
| Jan 21, 2026 | 5.62 | 5.63 | 5.42 | 5.46 | 5.46 | -3.70% | 30,048,500 |
| Jan 20, 2026 | 5.80 | 5.84 | 5.52 | 5.67 | 5.67 | -3.90% | 44,032,000 |
| Jan 19, 2026 | 5.81 | 6.08 | 5.75 | 5.90 | 5.90 | 1.55% | 26,822,745 |
| Jan 16, 2026 | 5.90 | 5.91 | 5.66 | 5.81 | 5.81 | -1.02% | 26,965,790 |
| Jan 15, 2026 | 5.99 | 6.01 | 5.81 | 5.87 | 5.87 | -2.65% | 25,254,410 |
| Jan 14, 2026 | 5.95 | 6.17 | 5.90 | 6.03 | 6.03 | 2.20% | 43,004,940 |
| Jan 13, 2026 | 6.20 | 6.25 | 5.89 | 5.90 | 5.90 | -4.84% | 37,383,430 |
| Jan 12, 2026 | 6.03 | 6.25 | 5.98 | 6.20 | 6.20 | 2.82% | 42,836,330 |
| Jan 9, 2026 | 6.00 | 6.09 | 5.91 | 6.03 | 6.03 | 0.50% | 36,468,230 |
| Jan 8, 2026 | 5.77 | 6.12 | 5.76 | 6.00 | 6.00 | 3.45% | 49,931,550 |
| Jan 7, 2026 | 5.63 | 6.06 | 5.60 | 5.80 | 5.80 | 3.20% | 45,077,450 |
| Jan 6, 2026 | 5.56 | 5.66 | 5.54 | 5.62 | 5.62 | 1.26% | 21,368,440 |
| Jan 5, 2026 | 5.48 | 5.62 | 5.44 | 5.55 | 5.55 | 1.09% | 24,435,360 |
| Dec 31, 2025 | 5.48 | 5.54 | 5.37 | 5.49 | 5.49 | 0.55% | 17,922,850 |
| Dec 30, 2025 | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | -1.44% | 17,784,750 |
| Dec 29, 2025 | 5.45 | 5.68 | 5.43 | 5.54 | 5.54 | 1.47% | 28,287,500 |
| Dec 26, 2025 | 5.54 | 5.61 | 5.45 | 5.46 | 5.46 | -1.44% | 16,521,640 |
| Dec 25, 2025 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 13,905,010 |
| Dec 24, 2025 | 5.39 | 5.53 | 5.39 | 5.53 | 5.53 | 2.03% | 13,535,901 |
| Dec 23, 2025 | 5.64 | 5.64 | 5.39 | 5.42 | 5.42 | -3.90% | 24,577,000 |
| Dec 22, 2025 | 5.60 | 5.66 | 5.52 | 5.64 | 5.64 | 0.36% | 20,563,680 |
| Dec 19, 2025 | 5.55 | 5.66 | 5.52 | 5.62 | 5.62 | 0.72% | 16,101,180 |
| Dec 18, 2025 | 5.38 | 5.68 | 5.36 | 5.58 | 5.58 | 2.95% | 28,155,310 |
| Dec 17, 2025 | 5.41 | 5.45 | 5.29 | 5.42 | 5.42 | -1.09% | 18,565,025 |
| Dec 16, 2025 | 5.42 | 5.62 | 5.29 | 5.48 | 5.48 | 1.11% | 24,366,640 |
| Dec 15, 2025 | 5.36 | 5.45 | 5.28 | 5.42 | 5.42 | - | 12,268,700 |
| Dec 12, 2025 | 5.55 | 5.57 | 5.40 | 5.42 | 5.42 | -1.45% | 17,498,780 |
| Dec 11, 2025 | 5.76 | 5.77 | 5.45 | 5.50 | 5.50 | -5.34% | 35,849,030 |
| Dec 10, 2025 | 5.51 | 5.88 | 5.50 | 5.81 | 5.81 | 4.31% | 55,802,180 |
| Dec 9, 2025 | 5.46 | 5.72 | 5.41 | 5.57 | 5.57 | 1.64% | 45,980,380 |
| Dec 8, 2025 | 5.40 | 5.55 | 5.37 | 5.48 | 5.48 | 1.29% | 17,367,701 |
| Dec 5, 2025 | 5.23 | 5.44 | 5.23 | 5.41 | 5.41 | 2.66% | 16,977,580 |
| Dec 4, 2025 | 5.33 | 5.36 | 5.20 | 5.27 | 5.27 | -1.50% | 12,485,400 |
| Dec 3, 2025 | 5.43 | 5.44 | 5.31 | 5.35 | 5.35 | -1.65% | 14,156,300 |
| Dec 2, 2025 | 5.49 | 5.50 | 5.40 | 5.44 | 5.44 | -0.91% | 12,413,470 |
| Dec 1, 2025 | 5.51 | 5.58 | 5.47 | 5.49 | 5.49 | -0.72% | 20,200,400 |
| Nov 28, 2025 | 5.45 | 5.53 | 5.41 | 5.53 | 5.53 | 0.73% | 13,488,450 |
| Nov 27, 2025 | 5.44 | 5.58 | 5.38 | 5.49 | 5.49 | 0.55% | 16,342,710 |
| Nov 26, 2025 | 5.48 | 5.58 | 5.43 | 5.46 | 5.46 | -0.36% | 14,211,060 |
| Nov 25, 2025 | 5.43 | 5.56 | 5.39 | 5.48 | 5.48 | 1.29% | 17,577,730 |
| Nov 24, 2025 | 5.25 | 5.43 | 5.25 | 5.41 | 5.41 | 2.85% | 21,270,640 |
| Nov 21, 2025 | 5.51 | 5.55 | 5.24 | 5.26 | 5.26 | -5.05% | 31,816,240 |
| Nov 20, 2025 | 5.59 | 5.63 | 5.45 | 5.54 | 5.54 | -1.07% | 20,729,910 |