Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China · Delayed Price · Currency is CNY 3.850
-0.060 (-1.53%)
Sep 30, 2026, 3:04 PM CST
SHE:000802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.91 | 3.93 | 3.81 | 3.85 | 3.85 | -1.53% | 33,646,800 |
| Sep 29, 2026 | 3.78 | 3.93 | 3.78 | 3.91 | 3.91 | 3.17% | 59,440,300 |
| Sep 28, 2026 | 3.91 | 3.96 | 3.74 | 3.79 | 3.79 | -3.07% | 62,258,530 |
| Sep 24, 2026 | 3.92 | 4.03 | 3.86 | 3.91 | 3.91 | 0.51% | 68,602,080 |
| Sep 23, 2026 | 4.06 | 4.06 | 3.87 | 3.89 | 3.89 | -4.66% | 66,643,016 |
| Sep 22, 2026 | 4.06 | 4.13 | 4.01 | 4.08 | 4.08 | 0.74% | 54,161,016 |
| Sep 21, 2026 | 3.95 | 4.09 | 3.91 | 4.05 | 4.05 | 3.05% | 60,715,816 |
| Sep 18, 2026 | 3.97 | 4.00 | 3.90 | 3.93 | 3.93 | - | 37,651,800 |
| Sep 17, 2026 | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | -0.25% | 32,467,210 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.83 | 3.94 | 3.94 | 0.77% | 34,305,700 |
| Sep 15, 2026 | 4.13 | 4.15 | 3.90 | 3.91 | 3.91 | -4.63% | 59,482,614 |
| Sep 14, 2026 | 4.09 | 4.16 | 4.07 | 4.10 | 4.10 | -0.73% | 33,320,200 |
| Sep 11, 2026 | 4.11 | 4.14 | 4.01 | 4.13 | 4.13 | -0.48% | 49,628,406 |
| Sep 10, 2026 | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | -2.35% | 41,479,200 |
| Sep 9, 2026 | 4.30 | 4.32 | 4.13 | 4.25 | 4.25 | -1.62% | 69,853,100 |
| Sep 8, 2026 | 4.19 | 4.34 | 4.16 | 4.32 | 4.32 | 3.10% | 97,991,920 |
| Sep 7, 2026 | 4.12 | 4.21 | 4.10 | 4.19 | 4.19 | 0.48% | 82,558,620 |
| Sep 4, 2026 | 3.98 | 4.30 | 3.97 | 4.17 | 4.17 | 2.96% | 153,031,664 |
| Sep 3, 2026 | 4.10 | 4.38 | 4.04 | 4.05 | 4.05 | -0.98% | 149,777,500 |
| Sep 2, 2026 | 4.23 | 4.25 | 4.08 | 4.09 | 4.09 | -4.22% | 104,646,700 |
| Sep 1, 2026 | 4.06 | 4.27 | 4.04 | 4.27 | 4.27 | 5.17% | 161,350,738 |
| Aug 31, 2026 | 3.93 | 4.13 | 3.90 | 4.06 | 4.06 | 2.27% | 141,821,300 |
| Aug 28, 2026 | 3.95 | 4.06 | 3.94 | 3.97 | 3.97 | 0.51% | 91,080,030 |
| Aug 27, 2026 | 3.95 | 4.01 | 3.92 | 3.95 | 3.95 | -0.50% | 78,467,600 |
| 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 |