Beijing Electronic Zone High-tech Group Co., Ltd. (SHA:600658)
China · Delayed Price · Currency is CNY 4.050
-0.040 (-0.98%)
Sep 28, 2026, 3:00 PM CST
SHA:600658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | -0.98% | 11,080,684 |
| Sep 24, 2026 | 4.13 | 4.19 | 4.07 | 4.09 | 4.09 | -0.97% | 12,029,538 |
| Sep 23, 2026 | 4.16 | 4.24 | 4.13 | 4.13 | 4.13 | -0.48% | 15,492,974 |
| Sep 22, 2026 | 4.18 | 4.21 | 4.10 | 4.15 | 4.15 | -0.72% | 13,784,800 |
| Sep 21, 2026 | 4.06 | 4.20 | 4.04 | 4.18 | 4.18 | 2.70% | 13,902,469 |
| Sep 18, 2026 | 4.04 | 4.10 | 4.02 | 4.07 | 4.07 | 0.74% | 8,609,395 |
| Sep 17, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.00% | 10,993,802 |
| Sep 16, 2026 | 3.94 | 4.02 | 3.87 | 4.00 | 4.00 | 1.52% | 8,573,100 |
| Sep 15, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -2.96% | 10,127,100 |
| Sep 14, 2026 | 4.04 | 4.09 | 3.96 | 4.06 | 4.06 | 1.00% | 8,380,475 |
| Sep 11, 2026 | 4.14 | 4.16 | 4.00 | 4.02 | 4.02 | -3.60% | 12,769,100 |
| Sep 10, 2026 | 4.20 | 4.22 | 4.13 | 4.17 | 4.17 | -0.71% | 9,450,254 |
| Sep 9, 2026 | 4.31 | 4.33 | 4.18 | 4.20 | 4.20 | -2.33% | 14,526,489 |
| Sep 8, 2026 | 4.25 | 4.34 | 4.23 | 4.30 | 4.30 | 1.65% | 14,629,709 |
| Sep 7, 2026 | 4.16 | 4.26 | 4.12 | 4.23 | 4.23 | 1.44% | 14,501,220 |
| Sep 4, 2026 | 4.09 | 4.23 | 4.05 | 4.17 | 4.17 | 2.96% | 20,923,940 |
| Sep 3, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -0.98% | 9,096,310 |
| Sep 2, 2026 | 4.09 | 4.13 | 4.02 | 4.09 | 4.09 | -0.73% | 12,456,400 |
| Sep 1, 2026 | 4.08 | 4.15 | 4.04 | 4.12 | 4.12 | 1.48% | 13,841,740 |
| Aug 31, 2026 | 4.15 | 4.23 | 4.04 | 4.06 | 4.06 | -0.25% | 20,229,140 |
| Aug 28, 2026 | 4.04 | 4.11 | 4.02 | 4.07 | 4.07 | 0.74% | 8,468,940 |
| Aug 27, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | -0.98% | 7,653,100 |
| Aug 26, 2026 | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | 0.74% | 9,494,877 |
| Aug 25, 2026 | 3.92 | 4.07 | 3.89 | 4.05 | 4.05 | 3.85% | 13,023,531 |
| Aug 24, 2026 | 4.01 | 4.02 | 3.88 | 3.90 | 3.90 | -2.50% | 7,451,500 |
| Aug 21, 2026 | 3.97 | 4.01 | 3.86 | 4.00 | 4.00 | -0.25% | 10,496,551 |
| Aug 20, 2026 | 3.85 | 4.04 | 3.82 | 4.01 | 4.01 | 4.70% | 14,452,600 |
| Aug 19, 2026 | 3.92 | 3.97 | 3.82 | 3.83 | 3.83 | -3.04% | 10,444,780 |
| Aug 18, 2026 | 4.00 | 4.04 | 3.91 | 3.95 | 3.95 | -1.25% | 10,819,180 |
| Aug 17, 2026 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | - | 10,441,300 |
| 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 |