Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 7.93
+0.03 (0.38%)
At close: Feb 6, 2026
SHE:002599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.84 | 8.01 | 7.80 | 7.93 | 7.93 | 0.38% | 10,448,030 |
| Feb 5, 2026 | 7.92 | 8.03 | 7.89 | 7.90 | 7.90 | -0.50% | 12,124,700 |
| Feb 4, 2026 | 7.99 | 8.02 | 7.88 | 7.94 | 7.94 | -0.87% | 10,869,100 |
| Feb 3, 2026 | 7.98 | 8.03 | 7.90 | 8.01 | 8.01 | 1.65% | 9,976,470 |
| Feb 2, 2026 | 7.99 | 8.07 | 7.88 | 7.88 | 7.88 | -1.50% | 13,976,931 |
| Jan 30, 2026 | 8.09 | 8.14 | 7.97 | 8.00 | 8.00 | -1.48% | 16,149,670 |
| Jan 29, 2026 | 8.10 | 8.32 | 7.99 | 8.12 | 8.12 | -0.25% | 14,237,200 |
| Jan 28, 2026 | 8.24 | 8.32 | 8.11 | 8.14 | 8.14 | -2.05% | 13,291,265 |
| Jan 27, 2026 | 8.22 | 8.34 | 8.05 | 8.31 | 8.31 | 0.12% | 18,491,240 |
| Jan 26, 2026 | 8.82 | 8.82 | 8.16 | 8.30 | 8.30 | -5.03% | 30,308,400 |
| Jan 23, 2026 | 8.66 | 8.77 | 8.59 | 8.74 | 8.74 | 1.04% | 19,092,500 |
| Jan 22, 2026 | 8.69 | 8.74 | 8.56 | 8.65 | 8.65 | -0.35% | 14,784,210 |
| Jan 21, 2026 | 8.54 | 8.72 | 8.53 | 8.68 | 8.68 | 0.70% | 15,543,400 |
| Jan 20, 2026 | 8.75 | 8.83 | 8.56 | 8.62 | 8.62 | -1.49% | 16,723,500 |
| Jan 19, 2026 | 8.70 | 8.82 | 8.60 | 8.75 | 8.75 | 0.34% | 17,214,700 |
| Jan 16, 2026 | 8.84 | 8.87 | 8.49 | 8.72 | 8.72 | -1.80% | 26,554,550 |
| Jan 15, 2026 | 9.00 | 9.14 | 8.79 | 8.88 | 8.88 | -3.06% | 35,352,850 |
| Jan 14, 2026 | 8.94 | 9.35 | 8.91 | 9.16 | 9.16 | 0.88% | 59,924,850 |
| Jan 13, 2026 | 9.00 | 9.75 | 8.85 | 9.08 | 9.08 | 2.25% | 76,639,506 |
| Jan 12, 2026 | 8.70 | 8.90 | 8.70 | 8.88 | 8.88 | 2.07% | 33,103,710 |
| Jan 9, 2026 | 8.45 | 8.70 | 8.44 | 8.70 | 8.70 | 2.11% | 33,205,800 |
| Jan 8, 2026 | 8.28 | 8.65 | 8.20 | 8.52 | 8.52 | 3.27% | 32,120,430 |
| Jan 7, 2026 | 8.36 | 8.56 | 8.22 | 8.25 | 8.25 | -1.32% | 20,768,560 |
| Jan 6, 2026 | 8.50 | 8.54 | 8.35 | 8.36 | 8.36 | -1.65% | 23,055,280 |
| Jan 5, 2026 | 8.36 | 8.53 | 8.31 | 8.50 | 8.50 | -0.47% | 35,223,280 |
| Dec 31, 2025 | 8.70 | 8.96 | 8.53 | 8.54 | 8.54 | -0.58% | 48,436,930 |
| Dec 30, 2025 | 8.44 | 8.97 | 8.35 | 8.59 | 8.59 | 3.37% | 61,459,720 |
| Dec 29, 2025 | 8.18 | 8.34 | 8.10 | 8.31 | 8.31 | 0.97% | 16,315,730 |
| Dec 26, 2025 | 8.15 | 8.44 | 8.12 | 8.23 | 8.23 | 0.98% | 21,666,460 |
| Dec 25, 2025 | 8.08 | 8.22 | 7.97 | 8.15 | 8.15 | 3.03% | 23,980,280 |
| Dec 24, 2025 | 7.82 | 7.94 | 7.75 | 7.91 | 7.91 | 1.28% | 6,280,200 |
| Dec 23, 2025 | 7.91 | 7.91 | 7.78 | 7.81 | 7.81 | -1.14% | 6,671,200 |
| Dec 22, 2025 | 7.97 | 8.05 | 7.89 | 7.90 | 7.90 | 0.13% | 8,009,970 |
| Dec 19, 2025 | 7.75 | 7.94 | 7.75 | 7.89 | 7.89 | 1.54% | 6,968,587 |
| Dec 18, 2025 | 7.64 | 7.85 | 7.61 | 7.77 | 7.77 | 1.04% | 7,648,200 |
| Dec 17, 2025 | 7.65 | 7.69 | 7.48 | 7.69 | 7.69 | 0.39% | 9,242,170 |
| Dec 16, 2025 | 7.81 | 7.82 | 7.65 | 7.66 | 7.66 | -2.17% | 8,643,211 |
| Dec 15, 2025 | 7.85 | 7.89 | 7.70 | 7.83 | 7.83 | -0.25% | 7,846,400 |
| Dec 12, 2025 | 7.90 | 7.94 | 7.75 | 7.85 | 7.85 | -0.76% | 9,950,770 |
| Dec 11, 2025 | 8.24 | 8.28 | 7.90 | 7.91 | 7.91 | -4.12% | 18,983,500 |
| Dec 10, 2025 | 8.19 | 8.42 | 8.10 | 8.25 | 8.25 | 0.73% | 16,865,300 |
| Dec 9, 2025 | 8.19 | 8.32 | 8.15 | 8.19 | 8.19 | -0.12% | 7,342,820 |
| Dec 8, 2025 | 8.19 | 8.28 | 8.18 | 8.20 | 8.20 | 0.24% | 6,677,700 |
| Dec 5, 2025 | 8.09 | 8.19 | 8.00 | 8.18 | 8.18 | 1.36% | 7,619,787 |
| Dec 4, 2025 | 8.14 | 8.25 | 7.96 | 8.07 | 8.07 | -0.49% | 9,910,203 |
| Dec 3, 2025 | 8.28 | 8.35 | 8.07 | 8.11 | 8.11 | -2.41% | 10,052,500 |
| Dec 2, 2025 | 8.32 | 8.37 | 8.26 | 8.31 | 8.31 | -0.72% | 10,748,100 |
| Dec 1, 2025 | 8.34 | 8.63 | 8.27 | 8.37 | 8.37 | 0.97% | 16,585,200 |
| Nov 28, 2025 | 8.17 | 8.35 | 8.11 | 8.29 | 8.29 | 1.72% | 10,782,500 |
| Nov 27, 2025 | 8.16 | 8.26 | 8.13 | 8.15 | 8.15 | -0.12% | 6,926,000 |