Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China · Delayed Price · Currency is CNY 5.09
0.00 (0.00%)
May 28, 2026, 3:04 PM CST
SHE:000802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.05 | 5.25 | 5.02 | 5.02 | - | -1.38% | 20,402,600 |
| 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 |
| Apr 3, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -2.58% | 8,970,230 |
| Apr 2, 2026 | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -2.51% | 8,768,903 |
| Apr 1, 2026 | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | 1.02% | 10,050,400 |
| Mar 31, 2026 | 4.00 | 4.08 | 3.94 | 3.94 | 3.94 | -1.75% | 9,527,758 |
| Mar 30, 2026 | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | -0.25% | 6,654,308 |
| Mar 27, 2026 | 3.91 | 4.02 | 3.90 | 4.02 | 4.02 | 1.77% | 7,995,500 |
| Mar 26, 2026 | 3.97 | 4.03 | 3.92 | 3.95 | 3.95 | -0.75% | 8,835,300 |
| Mar 25, 2026 | 3.90 | 3.99 | 3.89 | 3.98 | 3.98 | 2.05% | 8,290,716 |
| Mar 24, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 2.63% | 11,223,630 |
| Mar 23, 2026 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | -3.31% | 13,936,700 |
| Mar 20, 2026 | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | -2.00% | 11,701,770 |
| Mar 19, 2026 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -2.43% | 11,491,300 |
| Mar 18, 2026 | 4.14 | 4.16 | 4.05 | 4.11 | 4.11 | -0.72% | 13,331,300 |
| Mar 17, 2026 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 11,661,200 |
| Mar 16, 2026 | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | - | 8,027,604 |