Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 8.74
-0.04 (-0.46%)
Sep 25, 2025, 12:44 PM CST
SHE:002599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.66 | 9.30 | 8.52 | 8.68 | 8.68 | 0.23% | 5,928,200 |
| Sep 23, 2025 | 9.30 | 9.30 | 8.48 | 8.66 | 8.66 | -2.48% | 21,653,699 |
| Sep 22, 2025 | 8.96 | 9.03 | 8.81 | 8.88 | 8.88 | -0.89% | 17,869,099 |
| Sep 19, 2025 | 9.30 | 9.31 | 8.92 | 8.96 | 8.96 | -3.86% | 27,666,702 |
| Sep 18, 2025 | 9.36 | 9.64 | 9.19 | 9.32 | 9.32 | -0.43% | 50,999,941 |
| Sep 17, 2025 | 9.21 | 9.44 | 9.15 | 9.36 | 9.36 | 1.52% | 35,168,340 |
| Sep 16, 2025 | 8.94 | 9.24 | 8.92 | 9.22 | 9.22 | 3.36% | 29,255,300 |
| Sep 15, 2025 | 8.88 | 8.99 | 8.78 | 8.92 | 8.92 | 0.34% | 14,826,529 |
| Sep 12, 2025 | 8.97 | 9.04 | 8.87 | 8.89 | 8.89 | -0.89% | 16,595,023 |
| Sep 11, 2025 | 8.83 | 8.97 | 8.70 | 8.97 | 8.97 | 1.47% | 19,960,491 |
| Sep 10, 2025 | 8.81 | 8.99 | 8.80 | 8.84 | 8.84 | 0.45% | 13,587,440 |
| Sep 9, 2025 | 8.90 | 8.94 | 8.73 | 8.80 | 8.80 | -1.57% | 13,013,100 |
| Sep 8, 2025 | 8.72 | 8.94 | 8.70 | 8.94 | 8.94 | 2.64% | 20,777,269 |
| Sep 5, 2025 | 8.63 | 8.72 | 8.43 | 8.71 | 8.71 | 1.04% | 18,281,960 |
| Sep 4, 2025 | 8.63 | 8.89 | 8.55 | 8.62 | 8.62 | - | 23,299,309 |
| Sep 3, 2025 | 8.97 | 9.14 | 8.61 | 8.62 | 8.62 | -2.38% | 21,836,426 |
| Sep 2, 2025 | 8.90 | 9.01 | 8.56 | 8.83 | 8.83 | -1.12% | 27,364,400 |
| Sep 1, 2025 | 8.96 | 9.03 | 8.88 | 8.93 | 8.93 | -0.67% | 18,070,700 |
| Aug 29, 2025 | 9.14 | 9.17 | 8.96 | 8.99 | 8.99 | -1.75% | 20,569,800 |
| Aug 28, 2025 | 9.10 | 9.23 | 8.80 | 9.15 | 9.15 | 0.33% | 28,242,096 |
| Aug 27, 2025 | 9.56 | 9.60 | 9.11 | 9.12 | 9.12 | -3.18% | 36,287,281 |
| Aug 26, 2025 | 9.50 | 9.53 | 9.39 | 9.42 | 9.42 | -1.05% | 24,589,251 |
| Aug 25, 2025 | 9.45 | 9.58 | 9.41 | 9.52 | 9.52 | 1.28% | 37,349,226 |
| Aug 22, 2025 | 9.34 | 9.46 | 9.33 | 9.40 | 9.40 | 0.11% | 23,812,901 |
| Aug 21, 2025 | 9.37 | 9.59 | 9.32 | 9.39 | 9.39 | 0.21% | 35,633,691 |
| Aug 20, 2025 | 9.42 | 9.47 | 9.24 | 9.37 | 9.37 | -0.95% | 30,206,607 |
| Aug 19, 2025 | 9.14 | 9.68 | 9.07 | 9.46 | 9.46 | 2.83% | 57,585,891 |
| Aug 18, 2025 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 1.88% | 30,664,567 |
| Aug 15, 2025 | 8.86 | 9.04 | 8.86 | 9.03 | 9.03 | 1.46% | 18,069,740 |
| Aug 14, 2025 | 9.07 | 9.13 | 8.80 | 8.90 | 8.90 | -1.87% | 26,848,494 |
| Aug 13, 2025 | 9.11 | 9.11 | 8.98 | 9.07 | 9.07 | -0.55% | 25,303,990 |
| Aug 12, 2025 | 9.24 | 9.28 | 9.03 | 9.12 | 9.12 | -1.19% | 27,779,500 |
| Aug 11, 2025 | 9.10 | 9.37 | 9.10 | 9.23 | 9.23 | 1.88% | 29,892,662 |
| Aug 8, 2025 | 9.45 | 9.45 | 9.06 | 9.06 | 9.06 | -4.63% | 43,297,563 |
| Aug 7, 2025 | 9.47 | 9.74 | 9.40 | 9.50 | 9.50 | -0.63% | 34,104,400 |
| Aug 6, 2025 | 9.61 | 9.68 | 9.38 | 9.56 | 9.56 | 2.25% | 47,586,756 |
| Aug 5, 2025 | 9.41 | 9.48 | 9.27 | 9.35 | 9.35 | -1.16% | 28,829,217 |
| Aug 4, 2025 | 9.15 | 9.47 | 9.10 | 9.46 | 9.46 | 2.38% | 33,318,420 |
| Aug 1, 2025 | 9.45 | 9.50 | 9.16 | 9.24 | 9.24 | -2.22% | 31,781,700 |
| Jul 31, 2025 | 9.08 | 9.80 | 9.03 | 9.45 | 9.45 | 4.19% | 56,091,637 |
| Jul 30, 2025 | 9.31 | 9.33 | 8.98 | 9.07 | 9.07 | -2.47% | 31,489,821 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.24 | 9.30 | 9.30 | -4.52% | 52,691,249 |
| Jul 28, 2025 | 9.40 | 10.19 | 9.25 | 9.74 | 9.74 | 4.73% | 84,725,207 |
| Jul 25, 2025 | 8.83 | 9.39 | 8.81 | 9.30 | 9.30 | 5.44% | 53,893,479 |
| Jul 24, 2025 | 8.71 | 8.88 | 8.71 | 8.82 | 8.82 | 0.46% | 16,425,285 |
| Jul 23, 2025 | 8.93 | 9.00 | 8.77 | 8.78 | 8.78 | -2.98% | 26,218,316 |
| Jul 22, 2025 | 9.25 | 9.30 | 9.01 | 9.05 | 9.05 | -3.52% | 41,244,513 |
| Jul 21, 2025 | 9.09 | 9.69 | 9.00 | 9.38 | 9.38 | 6.35% | 70,667,240 |
| Jul 18, 2025 | 9.01 | 9.08 | 8.78 | 8.82 | 8.82 | 0.11% | 27,117,696 |
| Jul 17, 2025 | 8.69 | 8.89 | 8.62 | 8.81 | 8.81 | 0.57% | 27,536,377 |