Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China · Delayed Price · Currency is CNY 4.120
+0.240 (6.19%)
Aug 3, 2026, 3:04 PM CST
SHE:000802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.41 | 4.41 | 4.03 | 4.13 | 4.13 | -6.56% | 53,007,800 |
| Jun 15, 2026 | 4.31 | 4.63 | 4.31 | 4.42 | 4.42 | -0.67% | 41,821,350 |
| Jun 12, 2026 | 4.35 | 4.65 | 4.22 | 4.45 | 4.45 | 2.30% | 60,594,600 |
| Jun 11, 2026 | 4.85 | 4.95 | 4.35 | 4.35 | 4.35 | -9.94% | 61,652,500 |
| Jun 10, 2026 | 4.70 | 4.94 | 4.61 | 4.83 | 4.83 | 2.11% | 53,593,200 |
| Jun 9, 2026 | 4.70 | 4.93 | 4.59 | 4.73 | 4.73 | 3.28% | 60,482,302 |
| Jun 8, 2026 | 4.80 | 5.00 | 4.52 | 4.58 | 4.58 | -5.95% | 51,381,800 |
| Jun 5, 2026 | 4.88 | 4.92 | 4.64 | 4.87 | 4.87 | 1.04% | 77,437,544 |
| Jun 4, 2026 | 4.82 | 5.42 | 4.59 | 4.82 | 4.82 | -2.23% | 120,729,800 |
| Jun 3, 2026 | 5.01 | 5.10 | 4.77 | 4.93 | 4.93 | -6.98% | 75,306,960 |
| Jun 2, 2026 | 5.18 | 5.32 | 5.03 | 5.30 | 5.30 | 2.51% | 47,957,610 |
| Jun 1, 2026 | 5.08 | 5.34 | 5.05 | 5.17 | 5.17 | 1.97% | 51,053,300 |
| May 29, 2026 | 5.10 | 5.14 | 4.99 | 5.07 | 5.07 | -0.39% | 41,349,900 |
| May 28, 2026 | 5.10 | 5.25 | 5.01 | 5.09 | 5.09 | - | 30,219,300 |
| May 27, 2026 | 5.10 | 5.18 | 5.00 | 5.09 | 5.09 | 0.59% | 34,872,000 |
| May 26, 2026 | 5.04 | 5.17 | 4.96 | 5.06 | 5.06 | -0.20% | 27,042,420 |
| May 25, 2026 | 4.99 | 5.21 | 4.96 | 5.07 | 5.07 | 2.01% | 39,202,400 |