Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China · Delayed Price · Currency is CNY 6.63
-0.56 (-7.79%)
Mar 23, 2026, 3:04 PM CST
SHE:002376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.48 | 7.52 | 7.18 | 7.19 | 7.19 | -3.49% | 13,532,370 |
| Mar 19, 2026 | 7.54 | 7.59 | 7.43 | 7.45 | 7.45 | -2.49% | 9,104,807 |
| Mar 18, 2026 | 7.55 | 7.64 | 7.49 | 7.64 | 7.64 | 2.14% | 9,621,236 |
| Mar 17, 2026 | 7.65 | 7.67 | 7.48 | 7.48 | 7.48 | -2.09% | 8,638,300 |
| Mar 16, 2026 | 7.55 | 7.64 | 7.47 | 7.64 | 7.64 | 1.19% | 9,388,462 |
| Mar 13, 2026 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | -1.44% | 11,279,000 |
| Mar 12, 2026 | 7.69 | 7.74 | 7.62 | 7.66 | 7.66 | -1.03% | 10,111,530 |
| Mar 11, 2026 | 7.78 | 7.79 | 7.71 | 7.74 | 7.74 | - | 11,761,310 |
| Mar 10, 2026 | 7.67 | 7.75 | 7.63 | 7.74 | 7.74 | 2.11% | 13,606,862 |
| Mar 9, 2026 | 7.50 | 7.62 | 7.44 | 7.58 | 7.58 | -0.52% | 12,437,204 |
| Mar 6, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 1.46% | 9,934,038 |
| Mar 5, 2026 | 7.41 | 7.58 | 7.39 | 7.51 | 7.51 | 2.46% | 16,595,700 |
| Mar 4, 2026 | 7.31 | 7.42 | 7.25 | 7.33 | 7.33 | -0.54% | 14,047,800 |
| Mar 3, 2026 | 7.62 | 7.70 | 7.35 | 7.37 | 7.37 | -3.15% | 22,044,351 |
| Mar 2, 2026 | 7.93 | 7.98 | 7.60 | 7.61 | 7.61 | -5.70% | 37,593,257 |
| Feb 27, 2026 | 8.02 | 8.08 | 8.01 | 8.07 | 8.07 | 0.25% | 11,857,400 |
| Feb 26, 2026 | 8.02 | 8.06 | 7.99 | 8.05 | 8.05 | 0.25% | 12,312,500 |
| Feb 25, 2026 | 7.97 | 8.11 | 7.96 | 8.03 | 8.03 | 0.63% | 13,838,500 |
| Feb 24, 2026 | 8.02 | 8.04 | 7.95 | 7.98 | 7.98 | 0.38% | 13,304,400 |
| Feb 13, 2026 | 7.95 | 8.06 | 7.92 | 7.95 | 7.95 | -0.25% | 12,417,600 |
| Feb 12, 2026 | 8.08 | 8.09 | 7.92 | 7.97 | 7.97 | -1.36% | 14,170,930 |
| Feb 11, 2026 | 8.12 | 8.16 | 8.03 | 8.08 | 8.08 | -0.74% | 12,904,800 |
| Feb 10, 2026 | 8.12 | 8.18 | 8.05 | 8.14 | 8.14 | 0.49% | 16,430,760 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.04 | 8.10 | 8.10 | 1.00% | 16,926,440 |
| Feb 6, 2026 | 7.78 | 8.15 | 7.76 | 8.02 | 8.02 | 2.17% | 29,083,336 |
| Feb 5, 2026 | 7.88 | 7.97 | 7.85 | 7.85 | 7.85 | -1.13% | 11,468,700 |
| Feb 4, 2026 | 7.88 | 7.97 | 7.86 | 7.94 | 7.94 | 0.51% | 14,241,885 |
| Feb 3, 2026 | 7.83 | 7.90 | 7.76 | 7.90 | 7.90 | 2.07% | 13,572,840 |
| Feb 2, 2026 | 7.84 | 7.95 | 7.73 | 7.74 | 7.74 | -1.28% | 14,133,630 |
| 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 |