Beijing Vastdata Technology Co., Ltd. (SHA:603138)
China · Delayed Price · Currency is CNY 15.44
-0.63 (-3.92%)
Sep 3, 2025, 2:45 PM CST
SHA:603138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.00 | 16.05 | 15.36 | 15.39 | 15.39 | -4.23% | 8,970,794 |
| Sep 2, 2025 | 16.58 | 16.58 | 15.89 | 16.07 | 16.07 | -3.60% | 11,692,139 |
| Sep 1, 2025 | 17.00 | 17.25 | 16.49 | 16.67 | 16.67 | -0.83% | 14,405,580 |
| Aug 29, 2025 | 17.00 | 17.18 | 16.42 | 16.81 | 16.81 | 0.12% | 15,625,033 |
| Aug 28, 2025 | 16.47 | 17.16 | 16.18 | 16.79 | 16.79 | 2.75% | 15,028,203 |
| Aug 27, 2025 | 16.85 | 17.10 | 16.29 | 16.34 | 16.34 | -3.20% | 15,143,395 |
| Aug 26, 2025 | 16.90 | 17.28 | 16.78 | 16.88 | 16.88 | -0.53% | 12,666,758 |
| Aug 25, 2025 | 17.39 | 17.39 | 16.75 | 16.97 | 16.97 | -1.34% | 23,048,506 |
| Aug 22, 2025 | 16.35 | 17.38 | 16.19 | 17.20 | 17.20 | 5.33% | 28,014,520 |
| Aug 21, 2025 | 16.20 | 16.54 | 15.95 | 16.33 | 16.33 | 0.74% | 13,662,584 |
| Aug 20, 2025 | 16.02 | 16.24 | 15.82 | 16.21 | 16.21 | 0.06% | 9,278,710 |
| Aug 19, 2025 | 16.40 | 16.55 | 16.12 | 16.20 | 16.20 | -0.80% | 12,731,396 |
| Aug 18, 2025 | 15.92 | 16.34 | 15.75 | 16.33 | 16.33 | 2.70% | 17,156,465 |
| Aug 15, 2025 | 15.49 | 15.97 | 15.41 | 15.90 | 15.90 | 1.60% | 16,493,400 |
| Aug 14, 2025 | 15.59 | 16.29 | 15.35 | 15.65 | 15.65 | 0.38% | 21,369,352 |
| Aug 13, 2025 | 15.60 | 15.83 | 15.50 | 15.59 | 15.59 | -0.89% | 14,404,572 |
| Aug 12, 2025 | 15.70 | 15.83 | 15.50 | 15.73 | 15.73 | -1.75% | 22,387,234 |
| Aug 11, 2025 | 15.33 | 16.61 | 15.33 | 16.01 | 16.01 | 6.03% | 34,034,265 |
| Aug 8, 2025 | 15.58 | 15.58 | 15.06 | 15.10 | 15.10 | -3.14% | 6,096,689 |
| Aug 7, 2025 | 15.68 | 15.82 | 15.52 | 15.59 | 15.59 | -1.20% | 4,773,400 |
| Aug 6, 2025 | 15.44 | 15.78 | 15.37 | 15.78 | 15.78 | 2.27% | 6,975,265 |
| Aug 5, 2025 | 15.58 | 15.67 | 15.31 | 15.43 | 15.43 | -1.03% | 5,356,599 |
| Aug 4, 2025 | 15.28 | 15.88 | 15.20 | 15.59 | 15.59 | 2.03% | 9,714,320 |
| Aug 1, 2025 | 15.40 | 15.40 | 14.85 | 15.28 | 15.28 | 1.06% | 8,787,234 |
| Jul 31, 2025 | 14.80 | 15.33 | 14.80 | 15.12 | 15.12 | 2.02% | 9,667,300 |
| Jul 30, 2025 | 15.09 | 15.09 | 14.73 | 14.82 | 14.82 | -2.11% | 4,671,245 |
| Jul 29, 2025 | 14.93 | 15.15 | 14.81 | 15.14 | 15.14 | 0.66% | 3,886,908 |
| Jul 28, 2025 | 15.24 | 15.31 | 14.92 | 15.04 | 15.04 | -1.25% | 5,403,012 |
| Jul 25, 2025 | 15.11 | 15.40 | 15.00 | 15.23 | 15.23 | 0.99% | 6,795,200 |
| Jul 24, 2025 | 14.89 | 15.17 | 14.86 | 15.08 | 15.08 | 1.28% | 5,687,381 |
| Jul 23, 2025 | 14.85 | 15.06 | 14.76 | 14.89 | 14.89 | -0.33% | 3,571,000 |
| Jul 22, 2025 | 15.25 | 15.27 | 14.90 | 14.94 | 14.94 | -1.78% | 6,409,568 |
| Jul 21, 2025 | 15.51 | 15.57 | 15.15 | 15.21 | 15.21 | -2.00% | 7,510,068 |
| Jul 18, 2025 | 15.10 | 15.73 | 15.09 | 15.52 | 15.52 | 2.58% | 11,452,556 |
| Jul 17, 2025 | 15.16 | 15.20 | 14.96 | 15.13 | 15.13 | -0.13% | 5,504,558 |
| Jul 16, 2025 | 15.20 | 15.36 | 15.04 | 15.15 | 15.15 | -0.92% | 5,827,061 |
| Jul 15, 2025 | 15.30 | 15.36 | 14.99 | 15.29 | 15.29 | -1.92% | 10,204,302 |
| Jul 14, 2025 | 15.65 | 15.95 | 15.32 | 15.59 | 15.59 | 0.97% | 10,328,055 |
| Jul 11, 2025 | 15.20 | 15.60 | 15.04 | 15.44 | 15.44 | 0.59% | 13,268,746 |
| Jul 10, 2025 | 14.80 | 15.51 | 14.64 | 15.35 | 15.35 | 2.88% | 14,282,705 |
| Jul 9, 2025 | 14.86 | 15.25 | 14.77 | 14.92 | 14.92 | 0.27% | 10,911,363 |
| Jul 8, 2025 | 14.80 | 14.90 | 14.62 | 14.88 | 14.88 | 1.22% | 11,864,574 |
| Jul 7, 2025 | 15.04 | 15.07 | 14.63 | 14.70 | 14.70 | -3.23% | 19,011,700 |
| Jul 4, 2025 | 14.30 | 15.75 | 14.22 | 15.19 | 15.19 | 6.08% | 29,502,874 |
| Jul 3, 2025 | 14.20 | 14.54 | 14.20 | 14.32 | 14.32 | 0.28% | 4,640,267 |
| Jul 2, 2025 | 14.37 | 14.76 | 14.15 | 14.28 | 14.28 | -0.14% | 6,929,540 |
| Jul 1, 2025 | 14.41 | 14.41 | 14.09 | 14.30 | 14.30 | -0.83% | 4,001,300 |
| Jun 30, 2025 | 14.31 | 14.44 | 14.26 | 14.42 | 14.42 | 1.19% | 3,863,972 |
| Jun 27, 2025 | 14.18 | 14.44 | 14.17 | 14.25 | 14.25 | 0.42% | 4,140,016 |
| Jun 26, 2025 | 14.22 | 14.48 | 14.15 | 14.19 | 14.19 | -0.28% | 4,993,200 |