Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China · Delayed Price · Currency is CNY 7.84
0.00 (0.00%)
Jan 30, 2026, 3:04 PM CST
SHE:002376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.81 | 7.91 | 7.72 | 7.84 | 7.84 | - | 16,128,489 |
| Jan 29, 2026 | 7.93 | 8.06 | 7.80 | 7.84 | 7.84 | -1.63% | 20,428,600 |
| Jan 28, 2026 | 8.02 | 8.07 | 7.93 | 7.97 | 7.97 | -0.38% | 16,826,940 |
| Jan 27, 2026 | 8.04 | 8.09 | 7.84 | 8.00 | 8.00 | -0.12% | 20,324,180 |
| Jan 26, 2026 | 8.23 | 8.27 | 7.90 | 8.01 | 8.01 | -2.79% | 32,150,470 |
| Jan 23, 2026 | 8.08 | 8.36 | 8.05 | 8.24 | 8.24 | 2.11% | 44,067,110 |
| Jan 22, 2026 | 7.97 | 8.09 | 7.95 | 8.07 | 8.07 | 1.38% | 23,501,420 |
| Jan 21, 2026 | 7.81 | 7.99 | 7.81 | 7.96 | 7.96 | 1.40% | 20,529,980 |
| Jan 20, 2026 | 7.93 | 7.96 | 7.81 | 7.85 | 7.85 | -1.01% | 14,376,020 |
| Jan 19, 2026 | 7.79 | 7.93 | 7.75 | 7.93 | 7.93 | 1.41% | 17,324,052 |
| Jan 16, 2026 | 7.82 | 7.88 | 7.71 | 7.82 | 7.82 | -0.38% | 15,547,690 |
| Jan 15, 2026 | 7.84 | 7.92 | 7.77 | 7.85 | 7.85 | -0.63% | 17,870,740 |
| Jan 14, 2026 | 7.84 | 7.99 | 7.74 | 7.90 | 7.90 | 1.15% | 32,953,730 |
| Jan 13, 2026 | 8.03 | 8.03 | 7.78 | 7.81 | 7.81 | -2.25% | 23,190,626 |
| Jan 12, 2026 | 7.83 | 8.00 | 7.80 | 7.99 | 7.99 | 2.17% | 27,909,310 |
| Jan 9, 2026 | 7.72 | 7.82 | 7.70 | 7.82 | 7.82 | 1.30% | 19,838,189 |
| Jan 8, 2026 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 0.13% | 12,692,810 |
| Jan 7, 2026 | 7.82 | 7.84 | 7.71 | 7.71 | 7.71 | -1.28% | 14,696,500 |
| Jan 6, 2026 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 1.03% | 16,681,550 |
| Jan 5, 2026 | 7.74 | 7.75 | 7.66 | 7.73 | 7.73 | 0.13% | 13,847,830 |
| Dec 31, 2025 | 7.62 | 7.74 | 7.58 | 7.72 | 7.72 | 1.31% | 14,179,000 |
| Dec 30, 2025 | 7.56 | 7.71 | 7.55 | 7.62 | 7.62 | 0.66% | 14,259,100 |
| Dec 29, 2025 | 7.54 | 7.60 | 7.48 | 7.57 | 7.57 | 0.26% | 7,573,943 |
| Dec 26, 2025 | 7.58 | 7.60 | 7.48 | 7.55 | 7.55 | -0.53% | 8,279,239 |
| Dec 25, 2025 | 7.51 | 7.62 | 7.51 | 7.59 | 7.59 | 0.66% | 8,333,844 |
| Dec 24, 2025 | 7.49 | 7.57 | 7.45 | 7.54 | 7.54 | 0.67% | 7,058,899 |
| Dec 23, 2025 | 7.51 | 7.53 | 7.46 | 7.49 | 7.49 | -0.66% | 8,377,513 |
| Dec 22, 2025 | 7.59 | 7.61 | 7.51 | 7.54 | 7.54 | -0.79% | 10,369,420 |
| Dec 19, 2025 | 7.45 | 7.67 | 7.42 | 7.60 | 7.60 | 2.01% | 16,069,900 |
| Dec 18, 2025 | 7.25 | 7.55 | 7.23 | 7.45 | 7.45 | 2.05% | 15,251,430 |
| Dec 17, 2025 | 7.25 | 7.36 | 7.12 | 7.30 | 7.30 | 0.97% | 12,520,640 |
| Dec 16, 2025 | 7.24 | 7.31 | 7.12 | 7.23 | 7.23 | - | 8,497,972 |
| Dec 15, 2025 | 7.24 | 7.31 | 7.15 | 7.23 | 7.23 | -0.14% | 7,079,891 |
| Dec 12, 2025 | 7.26 | 7.34 | 7.21 | 7.24 | 7.24 | -0.14% | 7,657,921 |
| Dec 11, 2025 | 7.41 | 7.43 | 7.24 | 7.25 | 7.25 | -2.29% | 10,217,400 |
| Dec 10, 2025 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -1.20% | 7,814,885 |
| Dec 9, 2025 | 7.56 | 7.58 | 7.50 | 7.51 | 7.51 | -0.79% | 5,627,800 |
| Dec 8, 2025 | 7.62 | 7.63 | 7.55 | 7.57 | 7.57 | 0.13% | 7,805,500 |
| Dec 5, 2025 | 7.41 | 7.58 | 7.35 | 7.56 | 7.56 | 2.02% | 9,216,600 |
| Dec 4, 2025 | 7.45 | 7.48 | 7.35 | 7.41 | 7.41 | -0.67% | 6,742,500 |
| Dec 3, 2025 | 7.56 | 7.57 | 7.42 | 7.46 | 7.46 | -1.19% | 7,980,900 |
| Dec 2, 2025 | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | 0.40% | 7,804,600 |
| Dec 1, 2025 | 7.51 | 7.56 | 7.45 | 7.52 | 7.52 | 0.13% | 8,754,000 |
| Nov 28, 2025 | 7.40 | 7.52 | 7.38 | 7.51 | 7.51 | 1.21% | 7,288,669 |
| Nov 27, 2025 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | -0.27% | 6,897,800 |
| Nov 26, 2025 | 7.55 | 7.60 | 7.43 | 7.44 | 7.44 | -1.59% | 8,705,999 |
| Nov 25, 2025 | 7.57 | 7.64 | 7.52 | 7.56 | 7.56 | 0.53% | 8,508,600 |
| Nov 24, 2025 | 7.38 | 7.55 | 7.31 | 7.52 | 7.52 | 3.44% | 14,450,720 |
| Nov 21, 2025 | 7.50 | 7.62 | 7.25 | 7.27 | 7.27 | -3.96% | 17,732,600 |
| Nov 20, 2025 | 7.64 | 7.68 | 7.53 | 7.57 | 7.57 | -0.53% | 9,059,058 |