Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China · Delayed Price · Currency is CNY 6.99
-0.06 (-0.85%)
May 26, 2026, 3:04 PM CST
SHE:002376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.95 | 7.08 | 6.84 | 7.05 | - | 1.44% | 6,370,102 |
| May 22, 2026 | 6.84 | 7.00 | 6.75 | 6.95 | 6.95 | 1.91% | 10,435,303 |
| May 21, 2026 | 7.05 | 7.15 | 6.80 | 6.82 | 6.82 | -2.85% | 13,023,500 |
| May 20, 2026 | 7.16 | 7.18 | 7.00 | 7.02 | 7.02 | -2.36% | 12,001,980 |
| May 19, 2026 | 7.09 | 7.19 | 7.06 | 7.19 | 7.19 | 1.41% | 10,379,060 |
| May 18, 2026 | 7.02 | 7.11 | 6.99 | 7.09 | 7.09 | 0.57% | 12,223,300 |
| May 15, 2026 | 7.18 | 7.19 | 7.01 | 7.05 | 7.05 | -1.40% | 11,578,100 |
| May 14, 2026 | 7.36 | 7.36 | 7.15 | 7.15 | 7.15 | -2.59% | 11,909,100 |
| May 13, 2026 | 7.29 | 7.38 | 7.23 | 7.34 | 7.34 | 0.82% | 10,692,112 |
| May 12, 2026 | 7.42 | 7.42 | 7.27 | 7.28 | 7.28 | -1.89% | 12,202,522 |
| May 11, 2026 | 7.44 | 7.47 | 7.37 | 7.42 | 7.42 | - | 11,800,340 |
| May 8, 2026 | 7.35 | 7.46 | 7.34 | 7.42 | 7.42 | 0.68% | 11,584,724 |
| May 7, 2026 | 7.43 | 7.46 | 7.35 | 7.37 | 7.37 | -0.27% | 11,851,000 |
| May 6, 2026 | 7.37 | 7.44 | 7.36 | 7.39 | 7.39 | 0.41% | 14,956,820 |
| Apr 30, 2026 | 7.25 | 7.44 | 7.25 | 7.36 | 7.36 | 1.24% | 16,431,663 |
| Apr 29, 2026 | 7.17 | 7.31 | 7.16 | 7.27 | 7.27 | 0.55% | 10,691,060 |
| Apr 28, 2026 | 7.31 | 7.37 | 7.20 | 7.23 | 7.23 | -1.77% | 12,623,700 |
| Apr 27, 2026 | 7.21 | 7.38 | 7.08 | 7.36 | 7.36 | 2.08% | 19,353,200 |
| Apr 24, 2026 | 7.13 | 7.26 | 7.09 | 7.21 | 7.21 | 0.70% | 13,772,970 |
| Apr 23, 2026 | 7.24 | 7.27 | 7.14 | 7.16 | 7.16 | -1.38% | 12,179,584 |
| Apr 22, 2026 | 7.08 | 7.30 | 7.05 | 7.26 | 7.26 | 2.54% | 19,118,643 |
| Apr 21, 2026 | 7.13 | 7.16 | 7.02 | 7.08 | 7.08 | -1.12% | 8,766,100 |
| Apr 20, 2026 | 7.12 | 7.18 | 7.12 | 7.16 | 7.16 | 0.28% | 8,930,810 |
| Apr 17, 2026 | 7.20 | 7.23 | 7.11 | 7.14 | 7.14 | -1.24% | 10,915,823 |
| Apr 16, 2026 | 7.15 | 7.26 | 7.12 | 7.23 | 7.23 | 1.12% | 10,862,132 |
| Apr 15, 2026 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -0.42% | 8,424,176 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.11 | 7.18 | 7.18 | 0.98% | 10,826,518 |
| Apr 13, 2026 | 7.11 | 7.16 | 7.07 | 7.11 | 7.11 | -0.42% | 7,440,300 |
| Apr 10, 2026 | 7.14 | 7.19 | 7.12 | 7.14 | 7.14 | 0.85% | 10,334,600 |
| Apr 9, 2026 | 7.05 | 7.17 | 7.00 | 7.08 | 7.08 | 0.14% | 14,029,600 |
| Apr 8, 2026 | 6.96 | 7.09 | 6.93 | 7.07 | 7.07 | 3.51% | 12,629,400 |
| Apr 7, 2026 | 6.75 | 6.87 | 6.71 | 6.83 | 6.83 | 1.34% | 7,783,700 |
| Apr 3, 2026 | 6.93 | 6.98 | 6.74 | 6.74 | 6.74 | -2.32% | 8,147,466 |
| Apr 2, 2026 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | -1.71% | 8,512,864 |
| Apr 1, 2026 | 7.01 | 7.05 | 6.95 | 7.02 | 7.02 | 1.89% | 7,946,005 |
| Mar 31, 2026 | 6.93 | 7.14 | 6.87 | 6.89 | 6.89 | -0.43% | 10,721,000 |
| Mar 30, 2026 | 6.79 | 6.93 | 6.77 | 6.92 | 6.92 | 0.14% | 6,960,443 |
| Mar 27, 2026 | 6.75 | 6.92 | 6.71 | 6.91 | 6.91 | 1.32% | 7,030,520 |
| Mar 26, 2026 | 6.92 | 7.00 | 6.80 | 6.82 | 6.82 | -1.59% | 9,705,895 |
| Mar 25, 2026 | 6.83 | 6.97 | 6.82 | 6.93 | 6.93 | 1.32% | 10,608,490 |
| Mar 24, 2026 | 6.71 | 6.84 | 6.59 | 6.84 | 6.84 | 3.17% | 16,855,130 |
| Mar 23, 2026 | 7.03 | 7.04 | 6.57 | 6.63 | 6.63 | -7.79% | 29,645,219 |
| 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 |