Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China flag China · Delayed Price · Currency is CNY
23.88
+0.58 (2.49%)
Sep 5, 2025, 2:45 PM CST

SHE:000158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202523.0723.4622.8623.4323.431.60%75,024,413
Aug 4, 202522.6023.1422.4723.0623.061.05%38,640,385
Aug 1, 202523.2823.3022.6122.8222.82-1.60%52,165,431
Jul 31, 202522.7823.4722.7823.1923.191.27%80,413,968
Jul 30, 202523.1623.2522.7022.9022.90-1.80%62,224,606
Jul 29, 202523.4523.6923.0823.3223.32-1.60%66,968,579
Jul 28, 202524.4024.4223.5023.7023.70-0.50%112,601,211
Jul 25, 202523.3923.9723.0723.8223.822.50%143,313,332
Jul 24, 202523.1023.3023.0023.2423.240.56%67,900,618
Jul 23, 202523.0123.5022.8523.1123.11-1.11%91,570,263
Jul 22, 202523.9424.0123.3023.3723.37-3.15%115,213,816
Jul 21, 202524.0224.5523.7424.1324.13-1.63%160,928,806
Jul 18, 202524.0025.5023.7224.5324.531.11%324,320,331
Jul 17, 202522.0524.2621.8824.2624.2610.02%250,317,171
Jul 16, 202522.1522.3921.9422.0522.05-0.09%46,339,322
Jul 15, 202521.7422.2221.6722.0722.071.01%53,422,112
Jul 14, 202521.9421.9421.7021.8521.85-0.46%27,435,988
Jul 11, 202521.6422.1321.4721.9521.951.20%50,298,375
Jul 10, 202521.6421.7721.4621.6921.69-0.05%28,233,973
Jul 9, 202521.8522.1521.6521.7021.70-0.69%35,661,833
Jul 8, 202521.5521.9321.4821.8521.851.25%32,985,691
Jul 7, 202521.7021.7021.4621.5821.58-0.92%26,439,441
Jul 4, 202521.8222.0921.7521.7821.78-0.50%30,985,099
Jul 3, 202521.9122.1021.8021.8921.89-0.41%30,628,494
Jul 2, 202522.3622.4221.9021.9821.98-3.26%62,438,317
Jul 1, 202522.0323.3521.7022.7222.723.18%122,153,011
Jun 30, 202521.8822.1521.8822.0222.020.64%36,020,002