Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China · Delayed Price · Currency is CNY 4.110
+0.080 (1.99%)
Jun 18, 2026, 3:04 PM CST
SHE:000802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.35 | 4.35 | 3.90 | 4.06 | - | 0.74% | 25,190,800 |
| 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 |
| May 22, 2026 | 5.05 | 5.09 | 4.90 | 4.97 | 4.97 | -0.60% | 31,450,510 |
| May 21, 2026 | 5.29 | 5.48 | 4.92 | 5.00 | 5.00 | -3.10% | 62,155,680 |
| May 20, 2026 | 5.15 | 5.32 | 5.09 | 5.16 | 5.16 | -0.58% | 44,904,380 |
| May 19, 2026 | 5.26 | 5.50 | 5.14 | 5.19 | 5.19 | -0.95% | 44,734,710 |
| May 18, 2026 | 5.30 | 5.31 | 5.02 | 5.24 | 5.24 | 1.55% | 36,966,510 |
| May 15, 2026 | 5.00 | 5.23 | 5.00 | 5.16 | 5.16 | 2.79% | 40,441,400 |
| May 14, 2026 | 5.22 | 5.30 | 5.01 | 5.02 | 5.02 | -4.92% | 58,634,860 |
| May 13, 2026 | 4.92 | 5.38 | 4.89 | 5.28 | 5.28 | 7.98% | 109,640,900 |
| May 12, 2026 | 4.96 | 5.10 | 4.82 | 4.89 | 4.89 | -0.81% | 31,741,700 |
| May 11, 2026 | 4.82 | 5.03 | 4.82 | 4.93 | 4.93 | 0.61% | 47,326,350 |
| May 8, 2026 | 4.95 | 5.14 | 4.83 | 4.90 | 4.90 | 1.03% | 66,116,440 |
| May 7, 2026 | 4.91 | 5.06 | 4.81 | 4.85 | 4.85 | 2.32% | 101,926,400 |
| May 6, 2026 | 4.31 | 4.74 | 4.29 | 4.74 | 4.74 | 9.98% | 93,470,640 |
| Apr 30, 2026 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | 0.47% | 17,729,410 |
| Apr 29, 2026 | 4.32 | 4.38 | 4.26 | 4.29 | 4.29 | -0.23% | 22,342,000 |
| Apr 28, 2026 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | - | 27,273,900 |
| Apr 27, 2026 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 5.39% | 38,067,590 |
| Apr 24, 2026 | 4.08 | 4.11 | 4.00 | 4.08 | 4.08 | -1.45% | 25,467,530 |
| Apr 23, 2026 | 4.17 | 4.24 | 4.08 | 4.14 | 4.14 | -2.36% | 30,741,910 |
| Apr 22, 2026 | 4.53 | 4.70 | 4.15 | 4.24 | 4.24 | -4.93% | 75,586,830 |
| Apr 21, 2026 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 10.12% | 32,932,900 |
| Apr 20, 2026 | 3.98 | 4.13 | 3.97 | 4.05 | 4.05 | 2.27% | 14,271,830 |
| Apr 17, 2026 | 3.93 | 4.00 | 3.89 | 3.96 | 3.96 | 0.25% | 12,016,000 |
| Apr 16, 2026 | 3.88 | 3.97 | 3.87 | 3.95 | 3.95 | 2.60% | 12,484,800 |
| Apr 15, 2026 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -1.79% | 7,639,200 |
| Apr 14, 2026 | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 8,261,752 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 7,934,700 |
| Apr 10, 2026 | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | 1.03% | 8,418,900 |
| Apr 9, 2026 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 7,744,500 |
| Apr 8, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 2.58% | 8,889,200 |
| Apr 7, 2026 | 3.79 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 8,452,401 |