Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China · Delayed Price · Currency is CNY 6.05
+0.18 (3.07%)
Jul 10, 2026, 3:04 PM CST
SHE:002376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.00 | 6.17 | 5.95 | 6.05 | 6.05 | 3.07% | 15,410,331 |
| Jul 9, 2026 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | 1.21% | 7,878,400 |
| Jul 8, 2026 | 5.79 | 5.86 | 5.73 | 5.80 | 5.80 | 0.17% | 6,406,400 |
| Jul 7, 2026 | 5.85 | 5.89 | 5.77 | 5.79 | 5.79 | -1.36% | 8,083,225 |
| Jul 6, 2026 | 5.95 | 5.98 | 5.87 | 5.87 | 5.87 | -0.84% | 8,907,781 |
| Jul 3, 2026 | 5.79 | 5.99 | 5.76 | 5.92 | 5.92 | 2.07% | 12,846,670 |
| Jul 2, 2026 | 5.74 | 5.93 | 5.73 | 5.80 | 5.80 | 0.69% | 13,933,380 |
| Jul 1, 2026 | 5.73 | 5.88 | 5.72 | 5.76 | 5.76 | 0.17% | 11,223,490 |
| Jun 30, 2026 | 5.59 | 5.76 | 5.54 | 5.75 | 5.75 | 2.31% | 10,637,900 |
| Jun 29, 2026 | 5.65 | 5.69 | 5.48 | 5.62 | 5.62 | -1.06% | 12,476,688 |
| Jun 26, 2026 | 5.81 | 5.87 | 5.67 | 5.68 | 5.68 | -2.41% | 9,364,384 |
| Jun 25, 2026 | 5.91 | 5.98 | 5.77 | 5.82 | 5.82 | -1.52% | 8,960,314 |
| Jun 24, 2026 | 6.01 | 6.05 | 5.82 | 5.91 | 5.91 | -2.64% | 10,701,540 |
| Jun 23, 2026 | 6.04 | 6.17 | 5.99 | 6.07 | 6.07 | 0.17% | 10,903,920 |
| Jun 22, 2026 | 6.07 | 6.07 | 5.78 | 6.06 | 6.06 | 0.17% | 12,704,700 |
| Jun 18, 2026 | 6.07 | 6.15 | 5.97 | 6.05 | 6.05 | -0.33% | 8,882,285 |
| Jun 17, 2026 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | -2.10% | 8,239,400 |
| Jun 16, 2026 | 6.14 | 6.21 | 6.02 | 6.20 | 6.20 | 0.81% | 9,452,815 |
| Jun 15, 2026 | 6.12 | 6.22 | 6.09 | 6.15 | 6.15 | 0.49% | 10,009,580 |
| Jun 12, 2026 | 6.10 | 6.16 | 6.04 | 6.12 | 6.12 | 1.32% | 8,519,010 |
| Jun 11, 2026 | 6.12 | 6.16 | 5.85 | 6.04 | 6.04 | -2.42% | 15,182,700 |
| Jun 10, 2026 | 6.27 | 6.30 | 6.11 | 6.19 | 6.19 | -1.75% | 9,236,311 |
| Jun 9, 2026 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | 1.45% | 8,020,609 |
| Jun 8, 2026 | 6.30 | 6.42 | 6.13 | 6.21 | 6.21 | -3.72% | 11,778,220 |
| Jun 5, 2026 | 6.40 | 6.56 | 6.37 | 6.45 | 6.45 | 0.62% | 9,634,685 |
| Jun 4, 2026 | 6.45 | 6.51 | 6.35 | 6.41 | 6.41 | -1.23% | 9,694,890 |
| Jun 3, 2026 | 6.54 | 6.62 | 6.47 | 6.49 | 6.49 | -0.92% | 9,518,727 |
| Jun 2, 2026 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | -2.24% | 10,249,069 |
| Jun 1, 2026 | 6.58 | 6.75 | 6.48 | 6.70 | 6.70 | 2.45% | 12,121,182 |
| May 29, 2026 | 6.67 | 6.72 | 6.54 | 6.54 | 6.54 | -2.10% | 14,919,230 |
| May 28, 2026 | 6.88 | 6.93 | 6.72 | 6.88 | 6.68 | -0.86% | 17,594,757 |
| May 27, 2026 | 6.97 | 7.16 | 6.85 | 6.94 | 6.74 | -0.72% | 19,797,530 |
| May 26, 2026 | 7.01 | 7.14 | 6.80 | 6.99 | 6.79 | -0.85% | 14,438,490 |
| May 25, 2026 | 6.95 | 7.08 | 6.94 | 7.05 | 6.85 | 1.44% | 9,176,102 |
| May 22, 2026 | 6.84 | 7.00 | 6.75 | 6.95 | 6.75 | 1.91% | 10,435,300 |
| May 21, 2026 | 7.05 | 7.15 | 6.80 | 6.82 | 6.62 | -2.85% | 13,023,500 |
| May 20, 2026 | 7.16 | 7.18 | 7.00 | 7.02 | 6.82 | -2.36% | 12,001,980 |
| May 19, 2026 | 7.09 | 7.19 | 7.06 | 7.19 | 6.98 | 1.41% | 10,379,060 |
| May 18, 2026 | 7.02 | 7.11 | 6.99 | 7.09 | 6.88 | 0.57% | 12,223,300 |
| May 15, 2026 | 7.18 | 7.19 | 7.01 | 7.05 | 6.85 | -1.40% | 11,578,100 |
| May 14, 2026 | 7.36 | 7.36 | 7.15 | 7.15 | 6.94 | -2.59% | 11,909,100 |
| May 13, 2026 | 7.29 | 7.38 | 7.23 | 7.34 | 7.13 | 0.82% | 10,692,110 |
| May 12, 2026 | 7.42 | 7.42 | 7.27 | 7.28 | 7.07 | -1.89% | 12,202,520 |
| May 11, 2026 | 7.44 | 7.47 | 7.37 | 7.42 | 7.20 | - | 11,800,340 |
| May 8, 2026 | 7.35 | 7.46 | 7.34 | 7.42 | 7.20 | 0.68% | 11,584,720 |
| May 7, 2026 | 7.43 | 7.46 | 7.35 | 7.37 | 7.16 | -0.27% | 11,851,000 |
| May 6, 2026 | 7.37 | 7.44 | 7.36 | 7.39 | 7.18 | 0.41% | 14,956,820 |
| Apr 30, 2026 | 7.25 | 7.44 | 7.25 | 7.36 | 7.15 | 1.24% | 16,431,660 |
| Apr 29, 2026 | 7.17 | 7.31 | 7.16 | 7.27 | 7.06 | 0.55% | 10,691,060 |
| Apr 28, 2026 | 7.31 | 7.37 | 7.20 | 7.23 | 7.02 | -1.77% | 12,623,700 |