Skip to main content
logo
Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China flag China · Delayed Price · Currency is CNY
16.04
-0.82 (-4.86%)
May 27, 2026, 1:00 PM CST

SHE:000158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.4817.3716.3516.8616.862.24%61,281,350
May 25, 202615.6016.9115.3016.4916.496.73%60,057,620
May 22, 202615.4215.5215.1215.4515.450.19%24,452,550
May 21, 202616.1016.2515.3015.4215.42-4.16%39,859,850
May 20, 202616.7616.8116.0516.0916.09-4.28%34,957,430
May 19, 202616.5816.8416.3916.8116.811.39%20,098,860
May 18, 202616.8716.9916.5016.5816.58-1.84%27,468,000
May 15, 202617.0717.2716.8616.8916.89-1.05%23,752,840
May 14, 202617.7817.8517.0717.0717.07-3.72%33,186,340
May 13, 202617.3117.8817.2417.7317.732.13%29,505,230
May 12, 202617.7817.8317.3517.3617.36-2.31%28,267,570
May 11, 202617.9018.0617.7017.7717.77-0.89%27,481,290
May 8, 202617.6018.2017.4617.9317.930.90%34,506,760
May 7, 202617.7617.8817.5517.7717.770.11%32,852,350
May 6, 202617.2717.9317.2717.7517.753.20%37,059,180
Apr 30, 202617.1217.3817.1217.2017.20-0.92%23,385,860
Apr 29, 202617.3617.5817.1417.3617.36-0.80%32,415,960
Apr 28, 202618.2318.2317.4117.5017.50-4.94%46,269,920
Apr 27, 202618.6918.7618.3018.4118.41-2.28%45,585,290
Apr 24, 202618.1819.0518.1418.8418.842.45%74,450,930
Apr 23, 202617.9318.7217.9018.3918.391.60%68,748,580
Apr 22, 202617.5318.3617.3318.1018.103.13%63,474,130
Apr 21, 202617.8817.8817.5017.5517.55-2.12%24,148,780
Apr 20, 202617.8118.0617.8117.9317.930.67%25,352,820
Apr 17, 202617.7517.8817.6917.8117.81-0.11%21,056,040
Apr 16, 202617.4817.8517.4517.8317.831.54%33,732,910
Apr 15, 202617.6618.0017.5017.5617.56-0.23%37,114,810
Apr 14, 202617.6917.8217.4717.6017.600.23%19,141,960
Apr 13, 202617.4017.6417.3817.5617.560.06%13,664,370
Apr 10, 202617.6317.7717.5317.5517.550.46%18,844,000
Apr 9, 202617.5217.6717.4217.4717.47-1.96%21,279,500
Apr 8, 202617.2517.8517.2517.8217.824.95%37,759,820
Apr 7, 202616.9417.1016.9016.9816.980.24%12,315,550
Apr 3, 202617.3817.4416.9416.9416.94-1.34%16,533,710
Apr 2, 202617.4517.5417.1017.1717.17-2.17%16,599,470
Apr 1, 202617.6517.7417.4617.5517.550.86%20,075,920
Mar 31, 202617.4017.6017.2717.4017.40-0.06%18,201,270
Mar 30, 202617.0017.4517.0017.4117.410.46%18,025,480
Mar 27, 202616.7517.3616.6817.3317.331.64%19,555,020
Mar 26, 202617.6017.6717.0017.0517.05-3.62%26,164,650
Mar 25, 202617.3017.8117.2517.6917.691.96%26,820,800
Mar 24, 202617.4217.4716.8217.3517.352.54%28,507,560
Mar 23, 202618.0018.0016.8116.9216.92-8.39%46,569,520
Mar 20, 202619.5119.6718.3718.4718.47-7.28%62,911,170
Mar 19, 202619.9920.1919.9019.9219.92-1.63%22,173,430
Mar 18, 202620.0320.3519.9820.2520.251.10%23,775,770
Mar 17, 202620.3020.4820.0120.0320.03-1.09%25,519,430
Mar 16, 202620.1020.2619.9220.2520.250.30%22,818,700
Mar 13, 202620.4820.5520.1520.1920.19-1.90%32,232,890
Mar 12, 202621.0221.2520.5520.5820.58-2.60%45,209,370