Skip to main content
logo
Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China flag China · Delayed Price · Currency is CNY
24.06
-0.57 (-2.31%)
Nov 21, 2025, 3:04 PM CST

SHE:000158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202522.9025.1022.9024.06--2.31%154,305,690
Nov 20, 202523.8025.4523.5424.6324.633.62%162,900,800
Nov 19, 202524.3124.3923.7323.7723.77-3.45%86,517,770
Nov 18, 202523.6125.5023.4324.6224.623.84%154,061,300
Nov 17, 202523.3023.9823.2923.7123.713.36%97,388,610
Nov 14, 202522.9023.4522.8522.9422.94-0.78%47,956,840
Nov 13, 202522.8023.1922.7523.1223.120.13%42,188,290
Nov 12, 202522.8123.4822.7023.0923.091.49%54,644,970
Nov 11, 202523.2023.2422.7322.7522.75-2.32%45,264,080
Nov 10, 202522.8523.6022.8523.2923.291.70%50,726,910
Nov 7, 202523.3923.4022.9022.9022.90-2.92%55,387,080
Nov 6, 202523.7923.8923.3523.5923.59-0.84%50,606,370
Nov 5, 202523.3524.1823.2023.7923.79-0.04%69,355,920
Nov 4, 202523.5023.9823.3523.8023.800.34%73,268,030
Nov 3, 202523.1323.8022.8823.7223.722.95%80,769,380
Oct 31, 202522.6723.2722.6723.0423.041.63%53,688,500
Oct 30, 202523.3523.3522.6322.6722.67-3.24%75,077,870
Oct 29, 202523.5023.6323.0523.4323.43-1.80%83,750,440
Oct 28, 202523.8524.1923.6023.8623.86-1.00%82,451,610
Oct 27, 202523.5024.5623.3324.1024.103.61%119,388,100
Oct 24, 202523.1623.5723.1623.2623.26-0.77%65,904,850
Oct 23, 202523.8824.5023.0623.4423.44-2.78%100,718,700
Oct 22, 202524.4024.8923.7524.1124.11-2.11%134,723,900
Oct 21, 202524.8024.9323.9024.6324.63-1.99%145,893,500
Oct 20, 202524.1926.0024.1525.1325.132.99%188,465,300
Oct 17, 202524.2926.4823.8224.4024.40-0.69%264,638,400
Oct 16, 202522.2924.5721.8024.5724.579.98%153,653,400
Oct 15, 202522.2622.3821.8722.3422.340.54%26,260,260
Oct 14, 202522.6422.9022.2022.2222.22-2.42%38,614,460
Oct 13, 202521.7123.2321.5622.7722.770.66%46,961,230
Oct 10, 202523.0023.0122.5922.6222.62-2.37%41,045,490
Oct 9, 202522.7623.2522.7023.1723.171.49%43,969,840
Sep 30, 202522.8523.0622.7622.8322.830.35%32,304,710
Sep 29, 202522.7322.9622.4222.7522.750.49%32,537,550
Sep 26, 202523.2923.2922.6422.6422.64-3.33%49,303,010
Sep 25, 202523.2023.8823.1323.4223.42-0.04%48,446,660
Sep 24, 202522.9223.5822.7523.4323.431.52%47,672,230
Sep 23, 202523.8423.8422.7723.0823.08-3.71%71,793,730
Sep 22, 202523.7924.3123.7023.9723.971.57%54,061,820
Sep 19, 202524.2524.3723.5623.6023.60-2.68%66,028,180
Sep 18, 202524.3124.9924.0524.2524.25-0.61%95,443,960
Sep 17, 202524.8024.8024.3124.4024.40-1.17%59,003,030
Sep 16, 202524.3024.7724.1024.6924.691.60%72,883,950
Sep 15, 202524.2224.4823.9524.3024.300.41%50,613,380
Sep 12, 202524.2424.5024.0524.2024.20-0.17%62,787,630
Sep 11, 202523.8624.3023.5124.2424.242.15%71,912,530
Sep 10, 202523.4923.9023.3923.7323.731.02%43,521,470
Sep 9, 202524.0024.2523.4023.4923.49-2.13%49,129,050
Sep 8, 202523.9024.0723.7124.0024.000.42%50,554,750
Sep 5, 202523.5023.9423.1523.9023.902.58%61,235,420