Beijing Electronic Zone High-tech Group Co., Ltd. (SHA:600658)
China · Delayed Price · Currency is CNY 4.000
-0.090 (-2.20%)
Aug 14, 2026, 3:00 PM CST
SHA:600658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.09 | 4.10 | 3.95 | 4.00 | 4.00 | -2.20% | 11,841,909 |
| Aug 13, 2026 | 4.18 | 4.21 | 4.09 | 4.09 | 4.09 | -2.15% | 12,973,709 |
| Aug 12, 2026 | 4.07 | 4.23 | 4.05 | 4.18 | 4.18 | 2.96% | 16,887,700 |
| Aug 11, 2026 | 4.04 | 4.10 | 3.99 | 4.06 | 4.06 | 0.50% | 10,147,223 |
| Aug 10, 2026 | 3.95 | 4.05 | 3.94 | 4.04 | 4.04 | 2.28% | 11,893,573 |
| Aug 7, 2026 | 4.10 | 4.13 | 3.90 | 3.95 | 3.95 | -3.42% | 17,131,800 |
| Aug 6, 2026 | 4.01 | 4.11 | 3.98 | 4.09 | 4.09 | 1.49% | 13,099,760 |
| Aug 5, 2026 | 3.94 | 4.04 | 3.94 | 4.03 | 4.03 | 2.03% | 12,770,240 |
| Aug 4, 2026 | 4.01 | 4.03 | 3.93 | 3.95 | 3.95 | -0.75% | 11,512,400 |
| Aug 3, 2026 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 1.02% | 9,098,300 |
| Jul 31, 2026 | 3.90 | 3.96 | 3.86 | 3.94 | 3.94 | 2.60% | 10,249,800 |
| Jul 30, 2026 | 3.82 | 3.98 | 3.81 | 3.84 | 3.84 | -1.03% | 12,461,800 |
| Jul 29, 2026 | 3.80 | 3.92 | 3.80 | 3.88 | 3.88 | 1.57% | 12,212,000 |
| Jul 28, 2026 | 3.76 | 3.93 | 3.74 | 3.82 | 3.82 | 1.33% | 11,983,510 |
| Jul 27, 2026 | 3.61 | 3.78 | 3.59 | 3.77 | 3.77 | 4.43% | 11,418,175 |
| Jul 24, 2026 | 3.72 | 3.77 | 3.61 | 3.61 | 3.61 | -3.48% | 7,379,310 |
| Jul 23, 2026 | 3.65 | 3.75 | 3.62 | 3.74 | 3.74 | 2.47% | 9,409,540 |
| Jul 22, 2026 | 3.61 | 3.73 | 3.61 | 3.65 | 3.65 | -0.82% | 10,215,499 |
| Jul 21, 2026 | 3.73 | 3.75 | 3.53 | 3.68 | 3.68 | -1.60% | 19,288,260 |
| Jul 20, 2026 | 3.81 | 3.91 | 3.68 | 3.74 | 3.74 | -1.58% | 16,775,586 |
| Jul 17, 2026 | 4.02 | 4.08 | 3.78 | 3.80 | 3.80 | -5.24% | 18,530,080 |
| Jul 16, 2026 | 4.01 | 4.08 | 3.89 | 4.01 | 4.01 | 0.25% | 11,693,620 |
| Jul 15, 2026 | 3.88 | 4.06 | 3.86 | 4.00 | 4.00 | 2.04% | 13,417,800 |
| Jul 14, 2026 | 3.87 | 3.93 | 3.79 | 3.92 | 3.92 | 1.29% | 10,425,740 |
| Jul 13, 2026 | 4.03 | 4.07 | 3.86 | 3.87 | 3.87 | -3.97% | 13,122,240 |
| Jul 10, 2026 | 3.93 | 4.20 | 3.84 | 4.03 | 4.03 | 2.28% | 21,811,200 |
| Jul 9, 2026 | 3.91 | 3.96 | 3.80 | 3.94 | 3.94 | 1.29% | 11,398,800 |
| Jul 8, 2026 | 3.88 | 3.90 | 3.80 | 3.89 | 3.89 | 0.78% | 10,382,284 |
| Jul 7, 2026 | 3.96 | 3.99 | 3.83 | 3.86 | 3.86 | -2.53% | 10,464,580 |
| Jul 6, 2026 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | - | 13,494,621 |
| Jul 3, 2026 | 4.17 | 4.18 | 3.92 | 3.96 | 3.96 | -3.65% | 19,590,740 |
| Jul 2, 2026 | 4.10 | 4.40 | 4.09 | 4.11 | 4.11 | 0.49% | 32,192,826 |
| Jul 1, 2026 | 3.72 | 4.09 | 3.70 | 4.09 | 4.09 | 9.95% | 16,011,160 |
| Jun 30, 2026 | 3.72 | 3.78 | 3.66 | 3.72 | 3.72 | -0.53% | 10,785,401 |
| Jun 29, 2026 | 3.78 | 3.82 | 3.67 | 3.74 | 3.74 | -1.32% | 11,966,300 |
| Jun 26, 2026 | 3.93 | 3.93 | 3.78 | 3.79 | 3.79 | -3.56% | 12,708,900 |
| Jun 25, 2026 | 4.02 | 4.03 | 3.88 | 3.93 | 3.93 | -2.24% | 13,413,101 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | -4.74% | 13,310,840 |
| Jun 23, 2026 | 4.15 | 4.29 | 4.13 | 4.22 | 4.22 | 0.48% | 12,661,400 |
| Jun 22, 2026 | 4.10 | 4.23 | 3.98 | 4.20 | 4.20 | 1.94% | 18,875,146 |
| Jun 18, 2026 | 4.18 | 4.23 | 4.10 | 4.12 | 4.12 | -2.14% | 10,295,800 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.20 | 4.21 | 4.21 | -2.55% | 12,397,300 |
| Jun 16, 2026 | 4.29 | 4.40 | 4.17 | 4.32 | 4.32 | 0.47% | 15,791,640 |
| Jun 15, 2026 | 4.34 | 4.43 | 4.28 | 4.30 | 4.30 | -1.15% | 12,928,120 |
| Jun 12, 2026 | 4.35 | 4.41 | 4.27 | 4.35 | 4.35 | 0.46% | 11,607,540 |
| Jun 11, 2026 | 4.37 | 4.39 | 4.28 | 4.33 | 4.33 | -0.92% | 9,283,680 |
| Jun 10, 2026 | 4.36 | 4.43 | 4.30 | 4.37 | 4.37 | -0.23% | 8,998,580 |
| Jun 9, 2026 | 4.44 | 4.45 | 4.30 | 4.38 | 4.38 | -0.90% | 10,719,600 |
| Jun 8, 2026 | 4.41 | 4.55 | 4.34 | 4.42 | 4.42 | -2.21% | 13,214,300 |
| Jun 5, 2026 | 4.47 | 4.60 | 4.42 | 4.52 | 4.52 | 0.89% | 12,417,572 |