Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 7.24
+0.38 (5.54%)
May 8, 2026, 3:04 PM CST
SHE:002599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.87 | 7.01 | 6.84 | 6.95 | - | 1.31% | 8,466,400 |
| May 7, 2026 | 6.88 | 6.89 | 6.81 | 6.86 | 6.86 | 0.15% | 9,099,810 |
| May 6, 2026 | 6.90 | 6.95 | 6.81 | 6.85 | 6.85 | - | 10,441,510 |
| Apr 30, 2026 | 6.81 | 6.89 | 6.76 | 6.85 | 6.85 | - | 7,715,000 |
| Apr 29, 2026 | 6.72 | 6.96 | 6.71 | 6.85 | 6.85 | 2.09% | 11,138,600 |
| Apr 28, 2026 | 6.88 | 6.93 | 6.68 | 6.71 | 6.71 | -3.73% | 10,895,900 |
| Apr 27, 2026 | 6.93 | 6.98 | 6.69 | 6.97 | 6.97 | 0.58% | 11,724,400 |
| Apr 24, 2026 | 6.85 | 6.97 | 6.75 | 6.93 | 6.93 | 0.58% | 8,466,300 |
| Apr 23, 2026 | 6.96 | 7.00 | 6.87 | 6.89 | 6.89 | -1.43% | 8,342,200 |
| Apr 22, 2026 | 6.96 | 7.02 | 6.92 | 6.99 | 6.99 | - | 6,361,200 |
| Apr 21, 2026 | 7.11 | 7.17 | 6.95 | 6.99 | 6.99 | -2.24% | 10,909,660 |
| Apr 20, 2026 | 7.01 | 7.15 | 6.97 | 7.15 | 7.15 | 2.00% | 9,982,470 |
| Apr 17, 2026 | 7.07 | 7.10 | 6.94 | 7.01 | 7.01 | -1.27% | 10,033,850 |
| Apr 16, 2026 | 7.02 | 7.13 | 6.99 | 7.10 | 7.10 | 1.43% | 8,369,280 |
| Apr 15, 2026 | 7.12 | 7.14 | 6.98 | 7.00 | 7.00 | -1.55% | 6,702,200 |
| Apr 14, 2026 | 7.16 | 7.17 | 7.03 | 7.11 | 7.11 | 0.28% | 7,232,312 |
| Apr 13, 2026 | 7.10 | 7.16 | 7.07 | 7.09 | 7.09 | -0.98% | 8,234,500 |
| Apr 10, 2026 | 7.08 | 7.31 | 7.06 | 7.16 | 7.16 | 1.99% | 11,774,000 |
| Apr 9, 2026 | 7.20 | 7.22 | 7.01 | 7.02 | 7.02 | -3.31% | 9,298,500 |
| Apr 8, 2026 | 7.07 | 7.26 | 7.03 | 7.26 | 7.26 | 4.91% | 9,460,330 |
| Apr 7, 2026 | 6.83 | 6.96 | 6.83 | 6.92 | 6.92 | 1.17% | 5,469,700 |
| Apr 3, 2026 | 7.02 | 7.05 | 6.84 | 6.84 | 6.84 | -2.29% | 7,177,600 |
| Apr 2, 2026 | 7.13 | 7.15 | 6.96 | 7.00 | 7.00 | -1.82% | 6,252,059 |
| Apr 1, 2026 | 7.20 | 7.22 | 7.08 | 7.13 | 7.13 | 0.71% | 5,703,291 |
| Mar 31, 2026 | 7.18 | 7.25 | 7.07 | 7.08 | 7.08 | -1.67% | 5,847,600 |
| Mar 30, 2026 | 7.02 | 7.21 | 7.00 | 7.20 | 7.20 | 1.12% | 7,265,800 |
| Mar 27, 2026 | 7.00 | 7.14 | 6.95 | 7.12 | 7.12 | 1.28% | 6,170,700 |
| Mar 26, 2026 | 7.13 | 7.22 | 7.00 | 7.03 | 7.03 | -1.54% | 7,715,000 |
| Mar 25, 2026 | 7.09 | 7.14 | 7.02 | 7.14 | 7.14 | 2.15% | 7,619,650 |
| Mar 24, 2026 | 6.93 | 7.00 | 6.73 | 6.99 | 6.99 | 4.02% | 12,284,050 |
| Mar 23, 2026 | 7.05 | 7.18 | 6.64 | 6.72 | 6.72 | -4.55% | 15,828,300 |
| Mar 20, 2026 | 7.35 | 7.36 | 7.03 | 7.04 | 7.04 | -3.56% | 10,943,160 |
| Mar 19, 2026 | 7.40 | 7.45 | 7.28 | 7.30 | 7.30 | -2.41% | 8,199,500 |
| Mar 18, 2026 | 7.40 | 7.48 | 7.32 | 7.48 | 7.48 | 1.91% | 7,426,440 |
| Mar 17, 2026 | 7.53 | 7.56 | 7.33 | 7.34 | 7.34 | -2.13% | 7,451,400 |
| Mar 16, 2026 | 7.44 | 7.50 | 7.39 | 7.50 | 7.50 | 1.35% | 7,435,600 |
| Mar 13, 2026 | 7.49 | 7.54 | 7.38 | 7.40 | 7.40 | -1.46% | 9,045,500 |
| Mar 12, 2026 | 7.64 | 7.65 | 7.49 | 7.51 | 7.51 | -1.83% | 9,178,680 |
| Mar 11, 2026 | 7.77 | 7.80 | 7.64 | 7.65 | 7.65 | -1.54% | 8,296,683 |
| Mar 10, 2026 | 7.74 | 7.84 | 7.70 | 7.77 | 7.77 | 1.17% | 9,513,250 |
| Mar 9, 2026 | 7.55 | 7.68 | 7.46 | 7.68 | 7.68 | 0.13% | 11,084,200 |
| Mar 6, 2026 | 7.57 | 7.68 | 7.52 | 7.67 | 7.67 | 0.66% | 10,537,510 |
| Mar 5, 2026 | 7.50 | 7.75 | 7.49 | 7.62 | 7.62 | 3.53% | 14,366,300 |
| Mar 4, 2026 | 7.38 | 7.51 | 7.27 | 7.36 | 7.36 | -1.21% | 13,140,850 |
| Mar 3, 2026 | 7.83 | 7.89 | 7.44 | 7.45 | 7.45 | -4.97% | 20,003,100 |
| Mar 2, 2026 | 8.19 | 8.20 | 7.83 | 7.84 | 7.84 | -6.00% | 29,254,600 |
| Feb 27, 2026 | 8.16 | 8.39 | 8.13 | 8.34 | 8.34 | 1.58% | 17,125,500 |
| Feb 26, 2026 | 8.28 | 8.30 | 8.17 | 8.21 | 8.21 | -0.85% | 15,152,900 |
| Feb 25, 2026 | 8.32 | 8.42 | 8.25 | 8.28 | 8.28 | -0.36% | 15,597,290 |
| Feb 24, 2026 | 8.62 | 8.66 | 8.29 | 8.31 | 8.31 | -1.42% | 23,969,330 |