Skip to main content
logo
Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China flag China · Delayed Price · Currency is CNY
24.21
-0.42 (-1.71%)
Oct 22, 2025, 2:45 PM CST

SHE:000158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202524.4024.8923.7524.1124.11-2.11%136,353,280
Oct 21, 202524.8024.9323.9024.6324.63-1.99%145,893,584
Oct 20, 202524.1926.0024.1525.1325.132.99%190,036,960
Oct 17, 202524.2926.4823.8224.4024.40-0.69%267,242,490
Oct 16, 202522.2924.5721.8024.5724.579.98%155,440,320
Oct 15, 202522.2622.3821.8722.3422.340.54%26,260,265
Oct 14, 202522.6422.9022.2022.2222.22-2.42%38,614,467
Oct 13, 202521.7123.2321.5622.7722.770.66%46,961,234
Oct 10, 202523.0023.0122.5922.6222.62-2.37%41,045,492
Oct 9, 202522.7623.2522.7023.1723.171.49%43,969,842
Sep 30, 202522.8523.0622.7622.8322.830.35%32,304,710
Sep 29, 202522.7322.9622.4222.7522.750.49%33,006,253
Sep 26, 202523.2923.2922.6422.6422.64-3.33%49,303,015
Sep 25, 202523.2023.8823.1323.4223.42-0.04%49,057,068
Sep 24, 202522.9223.5822.7523.4323.431.52%48,508,334
Sep 23, 202523.8423.8422.7723.0823.08-3.71%71,793,738
Sep 22, 202523.7924.3123.7023.9723.971.57%54,603,226
Sep 19, 202524.2524.3723.5623.6023.60-2.68%66,028,187
Sep 18, 202524.3124.9924.0524.2524.25-0.61%96,238,874
Sep 17, 202524.8024.8024.3124.4024.40-1.17%59,810,830
Sep 16, 202524.3024.7724.1024.6924.691.60%74,263,156
Sep 15, 202524.2224.4823.9524.3024.300.41%50,613,388
Sep 12, 202524.2424.5024.0524.2024.20-0.17%63,488,236
Sep 11, 202523.8624.3023.5124.2424.242.15%71,912,532
Sep 10, 202523.4923.9023.3923.7323.731.02%43,521,476
Sep 9, 202524.0024.2523.4023.4923.49-2.13%49,648,858
Sep 8, 202523.9024.0723.7124.0024.000.42%51,634,755
Sep 5, 202523.5023.9423.1523.9023.902.58%62,216,723
Sep 4, 202523.7023.9522.7023.3023.30-1.60%74,166,947
Sep 3, 202524.5024.5923.5823.6823.68-3.11%74,592,357
Sep 2, 202525.5825.6024.3024.4424.44-4.38%103,047,496
Sep 1, 202526.0026.4325.5225.5625.56-1.16%92,053,926
Aug 29, 202526.7926.8325.8425.8625.86-3.44%110,443,288
Aug 28, 202526.2527.2125.5026.7826.781.40%171,032,646
Aug 27, 202527.1827.4926.4026.4126.41-2.44%194,730,285
Aug 26, 202525.8828.3725.6027.0727.073.84%253,548,617
Aug 25, 202526.2826.9625.8126.0726.070.50%172,224,495
Aug 22, 202525.7526.4525.3925.9425.941.29%151,557,402
Aug 21, 202526.1026.2825.5025.6125.61-3.07%140,713,960
Aug 20, 202526.2327.0625.3826.4226.42-0.11%235,258,407
Aug 19, 202525.3027.7024.8126.4526.455.00%296,068,129
Aug 18, 202524.2726.0024.0625.1925.195.35%235,270,322
Aug 15, 202523.3824.1323.2923.9123.911.66%93,534,531
Aug 14, 202524.0124.1823.4623.5223.52-2.12%103,240,456
Aug 13, 202523.4024.4523.1924.0324.032.69%148,723,779
Aug 12, 202523.3523.6423.1023.4023.40-69,430,116
Aug 11, 202523.0223.5022.9423.4023.401.65%61,320,956
Aug 8, 202523.8123.8423.0023.0223.02-3.28%84,184,952
Aug 7, 202523.5224.2023.3823.8023.800.80%123,436,087
Aug 6, 202523.1123.8823.1123.6123.610.77%92,693,000