Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China · Delayed Price · Currency is CNY 3.970
+0.070 (1.79%)
Aug 26, 2026, 3:04 PM CST
SHE:000802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | 1.79% | 86,339,443 |
| Aug 25, 2026 | 3.80 | 3.94 | 3.79 | 3.90 | 3.90 | 1.83% | 91,403,859 |
| Aug 24, 2026 | 3.98 | 4.00 | 3.80 | 3.83 | 3.83 | -4.01% | 107,986,217 |
| Aug 21, 2026 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | -3.39% | 108,005,775 |
| Aug 20, 2026 | 4.06 | 4.33 | 3.96 | 4.13 | 4.13 | -5.28% | 221,530,232 |
| Aug 19, 2026 | 4.44 | 4.58 | 4.36 | 4.36 | 4.36 | -9.92% | 104,540,000 |
| Aug 18, 2026 | 5.10 | 5.33 | 4.80 | 4.84 | 4.84 | -9.19% | 335,537,127 |
| Aug 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -9.97% | 20,244,800 |
| Aug 14, 2026 | 6.20 | 6.49 | 5.71 | 5.92 | 5.92 | -5.43% | 325,453,232 |
| Aug 13, 2026 | 6.26 | 6.26 | 6.15 | 6.26 | 6.26 | 10.02% | 136,055,090 |
| Aug 12, 2026 | 5.69 | 5.69 | 5.56 | 5.69 | 5.69 | 10.06% | 116,506,415 |
| Aug 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10.00% | 49,159,935 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | 10.07% | 102,211,972 |
| Aug 7, 2026 | 4.16 | 4.29 | 4.01 | 4.27 | 4.27 | - | 100,122,654 |
| Aug 6, 2026 | 4.66 | 4.71 | 4.26 | 4.27 | 4.27 | -0.23% | 150,618,000 |
| Aug 5, 2026 | 4.28 | 4.35 | 4.22 | 4.28 | 4.28 | 1.18% | 42,922,900 |
| Aug 4, 2026 | 4.23 | 4.25 | 4.07 | 4.23 | 4.23 | 2.67% | 54,346,140 |
| Aug 3, 2026 | 3.87 | 4.15 | 3.87 | 4.12 | 4.12 | 6.19% | 90,389,660 |
| Jul 31, 2026 | 3.74 | 3.98 | 3.72 | 3.88 | 3.88 | 0.78% | 63,599,879 |
| Jul 30, 2026 | 3.91 | 4.10 | 3.78 | 3.85 | 3.85 | -5.41% | 91,879,572 |
| Jul 29, 2026 | 3.83 | 4.16 | 3.82 | 4.07 | 4.07 | 7.67% | 109,460,300 |
| Jul 28, 2026 | 3.79 | 3.96 | 3.75 | 3.78 | 3.78 | -4.06% | 55,748,500 |
| Jul 27, 2026 | 3.81 | 4.05 | 3.72 | 3.94 | 3.94 | 5.91% | 69,918,010 |
| Jul 24, 2026 | 3.69 | 3.82 | 3.65 | 3.72 | 3.72 | -0.27% | 40,258,366 |
| Jul 23, 2026 | 3.65 | 3.73 | 3.52 | 3.73 | 3.73 | 1.36% | 36,077,240 |
| Jul 22, 2026 | 3.68 | 3.81 | 3.58 | 3.68 | 3.68 | 2.22% | 55,739,670 |
| Jul 21, 2026 | 3.54 | 3.68 | 3.38 | 3.60 | 3.60 | 0.56% | 41,196,450 |
| Jul 20, 2026 | 3.59 | 3.74 | 3.51 | 3.58 | 3.58 | -0.56% | 40,244,160 |
| Jul 17, 2026 | 3.83 | 3.85 | 3.55 | 3.60 | 3.60 | -5.76% | 40,702,830 |
| Jul 16, 2026 | 3.74 | 3.94 | 3.67 | 3.82 | 3.82 | 3.24% | 42,671,341 |
| Jul 15, 2026 | 3.55 | 3.80 | 3.52 | 3.70 | 3.70 | 3.93% | 36,691,058 |
| Jul 14, 2026 | 3.44 | 3.56 | 3.37 | 3.56 | 3.56 | 3.19% | 36,180,644 |
| Jul 13, 2026 | 3.80 | 3.86 | 3.44 | 3.45 | 3.45 | -9.69% | 48,372,800 |
| Jul 10, 2026 | 3.73 | 3.99 | 3.70 | 3.82 | 3.82 | 2.14% | 51,221,900 |
| Jul 9, 2026 | 3.59 | 3.76 | 3.53 | 3.74 | 3.74 | 4.18% | 36,110,230 |
| Jul 8, 2026 | 3.59 | 3.63 | 3.53 | 3.59 | 3.59 | -1.37% | 20,727,900 |
| Jul 7, 2026 | 3.58 | 3.69 | 3.51 | 3.64 | 3.64 | 0.83% | 26,788,005 |
| Jul 6, 2026 | 3.58 | 3.67 | 3.55 | 3.61 | 3.61 | - | 22,316,702 |
| Jul 3, 2026 | 3.66 | 3.70 | 3.53 | 3.61 | 3.61 | -1.10% | 24,222,600 |
| Jul 2, 2026 | 3.65 | 3.80 | 3.64 | 3.65 | 3.65 | -0.54% | 33,238,800 |
| Jul 1, 2026 | 3.46 | 3.70 | 3.41 | 3.67 | 3.67 | 5.46% | 39,230,802 |
| Jun 30, 2026 | 3.52 | 3.68 | 3.43 | 3.48 | 3.48 | - | 29,414,609 |
| Jun 29, 2026 | 3.44 | 3.55 | 3.39 | 3.48 | 3.48 | -0.85% | 26,788,043 |
| Jun 26, 2026 | 3.67 | 3.68 | 3.45 | 3.51 | 3.51 | -5.14% | 39,960,336 |
| Jun 25, 2026 | 3.68 | 3.77 | 3.61 | 3.70 | 3.70 | -0.27% | 27,956,274 |
| Jun 24, 2026 | 3.99 | 4.01 | 3.67 | 3.71 | 3.71 | -7.48% | 43,238,721 |
| Jun 23, 2026 | 3.97 | 4.11 | 3.95 | 4.01 | 4.01 | -0.25% | 33,217,414 |
| Jun 22, 2026 | 4.05 | 4.09 | 3.89 | 4.02 | 4.02 | -2.19% | 34,249,281 |
| Jun 18, 2026 | 4.03 | 4.14 | 3.90 | 4.11 | 4.11 | 1.99% | 34,887,900 |
| Jun 17, 2026 | 4.08 | 4.12 | 3.98 | 4.03 | 4.03 | -2.42% | 38,197,320 |