Beijing Electronic Zone High-tech Group Co., Ltd. (SHA:600658)
China · Delayed Price · Currency is CNY 5.10
+0.12 (2.41%)
Apr 30, 2026, 3:00 PM CST
SHA:600658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.95 | 5.12 | 4.92 | 5.10 | 5.10 | 2.41% | 17,693,900 |
| Apr 29, 2026 | 4.89 | 5.01 | 4.88 | 4.98 | 4.98 | 2.05% | 13,263,440 |
| Apr 28, 2026 | 4.93 | 4.98 | 4.85 | 4.88 | 4.88 | -1.61% | 11,728,600 |
| Apr 27, 2026 | 5.06 | 5.06 | 4.85 | 4.96 | 4.96 | -1.59% | 14,316,080 |
| Apr 24, 2026 | 5.00 | 5.13 | 4.95 | 5.04 | 5.04 | 0.60% | 18,320,800 |
| Apr 23, 2026 | 5.07 | 5.10 | 4.96 | 5.01 | 5.01 | -1.38% | 15,193,481 |
| Apr 22, 2026 | 4.83 | 5.10 | 4.81 | 5.08 | 5.08 | 5.18% | 22,770,170 |
| Apr 21, 2026 | 4.95 | 4.96 | 4.78 | 4.83 | 4.83 | -2.82% | 16,383,580 |
| Apr 20, 2026 | 5.04 | 5.08 | 4.93 | 4.97 | 4.97 | -1.97% | 20,616,488 |
| Apr 17, 2026 | 5.17 | 5.23 | 5.03 | 5.07 | 5.07 | -2.87% | 32,528,431 |
| Apr 16, 2026 | 5.01 | 5.32 | 4.99 | 5.22 | 5.22 | 2.76% | 51,101,700 |
| Apr 15, 2026 | 5.11 | 5.52 | 5.00 | 5.08 | 5.08 | 0.20% | 53,676,704 |
| Apr 14, 2026 | 4.90 | 5.10 | 4.82 | 5.07 | 5.07 | 4.32% | 24,848,135 |
| Apr 13, 2026 | 4.69 | 4.88 | 4.66 | 4.86 | 4.86 | 2.97% | 15,960,070 |
| Apr 10, 2026 | 4.64 | 4.84 | 4.64 | 4.72 | 4.72 | 2.39% | 13,560,750 |
| Apr 9, 2026 | 4.72 | 4.72 | 4.59 | 4.61 | 4.61 | -2.54% | 7,508,300 |
| Apr 8, 2026 | 4.62 | 4.73 | 4.60 | 4.73 | 4.73 | 3.96% | 10,251,420 |
| Apr 7, 2026 | 4.45 | 4.56 | 4.42 | 4.55 | 4.55 | 2.48% | 8,970,100 |
| Apr 3, 2026 | 4.58 | 4.58 | 4.42 | 4.44 | 4.44 | -2.63% | 8,054,497 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.53 | 4.56 | 4.56 | -2.56% | 8,552,000 |
| Apr 1, 2026 | 4.70 | 4.73 | 4.64 | 4.68 | 4.68 | 0.65% | 7,067,400 |
| Mar 31, 2026 | 4.67 | 4.79 | 4.64 | 4.65 | 4.65 | -1.06% | 8,546,260 |
| Mar 30, 2026 | 4.66 | 4.72 | 4.62 | 4.70 | 4.70 | -0.42% | 7,540,100 |
| Mar 27, 2026 | 4.57 | 4.74 | 4.57 | 4.72 | 4.72 | 1.72% | 6,874,400 |
| Mar 26, 2026 | 4.78 | 4.82 | 4.62 | 4.64 | 4.64 | -2.73% | 8,907,913 |
| Mar 25, 2026 | 4.68 | 4.80 | 4.68 | 4.77 | 4.77 | 1.92% | 10,415,431 |
| Mar 24, 2026 | 4.53 | 4.69 | 4.50 | 4.68 | 4.68 | 4.93% | 13,670,500 |
| Mar 23, 2026 | 4.67 | 4.70 | 4.42 | 4.46 | 4.46 | -6.11% | 15,304,480 |
| Mar 20, 2026 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | -2.46% | 10,940,420 |
| Mar 19, 2026 | 4.94 | 4.97 | 4.87 | 4.87 | 4.87 | -2.60% | 11,327,900 |
| Mar 18, 2026 | 4.99 | 5.01 | 4.91 | 5.00 | 5.00 | - | 11,089,000 |
| Mar 17, 2026 | 5.03 | 5.12 | 4.99 | 5.00 | 5.00 | -0.40% | 10,524,600 |
| Mar 16, 2026 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 8,322,600 |
| Mar 13, 2026 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -0.60% | 8,706,213 |
| Mar 12, 2026 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | -0.79% | 9,243,780 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -1.94% | 10,860,870 |
| Mar 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 8,105,018 |
| Mar 9, 2026 | 5.10 | 5.12 | 5.01 | 5.10 | 5.10 | -1.16% | 10,243,103 |
| Mar 6, 2026 | 5.07 | 5.16 | 5.05 | 5.16 | 5.16 | 0.98% | 11,042,188 |
| Mar 5, 2026 | 5.03 | 5.17 | 5.01 | 5.11 | 5.11 | 2.82% | 13,417,330 |
| Mar 4, 2026 | 4.93 | 5.03 | 4.92 | 4.97 | 4.97 | 1.22% | 10,260,450 |
| Mar 3, 2026 | 5.12 | 5.14 | 4.91 | 4.91 | 4.91 | -3.73% | 15,707,600 |
| Mar 2, 2026 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | -2.86% | 19,111,419 |
| Feb 27, 2026 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | - | 10,790,840 |
| Feb 26, 2026 | 5.36 | 5.39 | 5.23 | 5.25 | 5.25 | -1.87% | 14,326,300 |
| Feb 25, 2026 | 5.26 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 14,665,694 |
| Feb 24, 2026 | 5.33 | 5.33 | 5.18 | 5.26 | 5.26 | -0.57% | 11,671,000 |
| Feb 13, 2026 | 5.30 | 5.41 | 5.28 | 5.29 | 5.29 | - | 9,959,736 |
| Feb 12, 2026 | 5.37 | 5.38 | 5.27 | 5.29 | 5.29 | -1.31% | 10,243,080 |
| Feb 11, 2026 | 5.38 | 5.41 | 5.33 | 5.36 | 5.36 | -0.37% | 10,238,100 |