Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China · Delayed Price · Currency is CNY 6.69
-0.09 (-1.33%)
Aug 26, 2026, 3:04 PM CST
SHE:002376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.73 | 6.77 | 6.68 | 6.69 | 6.69 | -1.33% | 10,802,100 |
| Aug 25, 2026 | 6.71 | 6.81 | 6.66 | 6.78 | 6.78 | 0.44% | 11,888,800 |
| Aug 24, 2026 | 6.72 | 6.81 | 6.65 | 6.75 | 6.75 | 0.45% | 11,024,287 |
| Aug 21, 2026 | 6.75 | 6.84 | 6.66 | 6.72 | 6.72 | -0.44% | 12,889,479 |
| Aug 20, 2026 | 6.83 | 6.88 | 6.72 | 6.75 | 6.75 | -1.32% | 16,229,775 |
| Aug 19, 2026 | 6.77 | 6.99 | 6.74 | 6.84 | 6.84 | -0.44% | 27,736,020 |
| Aug 18, 2026 | 6.96 | 7.01 | 6.78 | 6.87 | 6.87 | -2.00% | 21,252,910 |
| Aug 17, 2026 | 6.88 | 7.09 | 6.80 | 7.01 | 7.01 | 2.79% | 28,697,322 |
| Aug 14, 2026 | 6.68 | 6.92 | 6.67 | 6.82 | 6.82 | 2.56% | 22,777,040 |
| Aug 13, 2026 | 6.74 | 6.86 | 6.65 | 6.65 | 6.65 | -1.04% | 23,021,510 |
| Aug 12, 2026 | 6.55 | 6.75 | 6.55 | 6.72 | 6.72 | 3.07% | 28,489,050 |
| Aug 11, 2026 | 6.46 | 6.69 | 6.42 | 6.52 | 6.52 | 0.31% | 26,886,328 |
| Aug 10, 2026 | 6.52 | 6.59 | 6.42 | 6.50 | 6.50 | -1.37% | 29,194,733 |
| Aug 7, 2026 | 6.99 | 7.00 | 6.45 | 6.59 | 6.59 | -5.72% | 61,730,650 |
| Aug 6, 2026 | 6.99 | 6.99 | 6.74 | 6.99 | 6.99 | 10.08% | 38,308,490 |
| Aug 5, 2026 | 6.36 | 6.42 | 6.31 | 6.35 | 6.35 | -0.16% | 8,440,960 |
| Aug 4, 2026 | 6.41 | 6.46 | 6.34 | 6.36 | 6.36 | -0.47% | 7,881,645 |
| Aug 3, 2026 | 6.38 | 6.43 | 6.34 | 6.39 | 6.39 | 0.16% | 7,920,900 |
| Jul 31, 2026 | 6.25 | 6.42 | 6.23 | 6.38 | 6.38 | 3.24% | 13,824,531 |
| Jul 30, 2026 | 6.20 | 6.29 | 6.18 | 6.18 | 6.18 | -0.80% | 8,928,001 |
| Jul 29, 2026 | 6.16 | 6.27 | 6.15 | 6.23 | 6.23 | 0.97% | 8,887,269 |
| Jul 28, 2026 | 6.10 | 6.22 | 6.10 | 6.17 | 6.17 | - | 8,320,337 |
| Jul 27, 2026 | 6.05 | 6.19 | 5.98 | 6.17 | 6.17 | 2.32% | 7,041,013 |
| Jul 24, 2026 | 6.15 | 6.20 | 6.02 | 6.03 | 6.03 | -2.58% | 8,271,560 |
| Jul 23, 2026 | 6.01 | 6.21 | 5.98 | 6.19 | 6.19 | 2.82% | 11,239,100 |
| Jul 22, 2026 | 6.00 | 6.11 | 5.94 | 6.02 | 6.02 | -0.33% | 10,756,776 |
| Jul 21, 2026 | 5.98 | 6.07 | 5.90 | 6.04 | 6.04 | 0.67% | 12,865,348 |
| Jul 20, 2026 | 6.03 | 6.15 | 5.92 | 6.00 | 6.00 | -0.50% | 12,435,300 |
| Jul 17, 2026 | 6.07 | 6.16 | 5.99 | 6.03 | 6.03 | -0.99% | 12,937,094 |
| Jul 16, 2026 | 6.16 | 6.21 | 6.05 | 6.09 | 6.09 | -1.93% | 12,556,898 |
| Jul 15, 2026 | 6.11 | 6.22 | 6.05 | 6.21 | 6.21 | 1.80% | 14,261,566 |
| Jul 14, 2026 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | 0.49% | 11,985,457 |
| Jul 13, 2026 | 6.00 | 6.10 | 5.92 | 6.07 | 6.07 | 0.33% | 14,494,911 |
| 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 |