Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 5.51
-0.41 (-6.93%)
Oct 27, 2026, 2:45 PM CST
SHE:002599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.44 | 5.85 | 5.44 | 5.51 | 5.51 | -6.93% | 48,041,572 |
| Oct 26, 2026 | 5.66 | 6.19 | 5.62 | 5.92 | 5.92 | 5.15% | 50,463,609 |
| Oct 23, 2026 | 5.44 | 5.63 | 5.21 | 5.63 | 5.63 | 2.74% | 13,532,490 |
| Oct 22, 2026 | 5.52 | 5.56 | 5.44 | 5.48 | 5.48 | -0.54% | 6,379,315 |
| Oct 21, 2026 | 5.55 | 5.62 | 5.49 | 5.51 | 5.51 | -0.54% | 5,134,236 |
| Oct 20, 2026 | 5.45 | 5.57 | 5.45 | 5.54 | 5.54 | 0.91% | 5,264,819 |
| Oct 19, 2026 | 5.45 | 5.54 | 5.35 | 5.49 | 5.49 | - | 6,136,534 |
| Oct 16, 2026 | 5.54 | 5.64 | 5.45 | 5.49 | 5.49 | - | 6,946,900 |
| Oct 15, 2026 | 5.50 | 5.63 | 5.48 | 5.49 | 5.49 | -1.79% | 7,734,500 |
| Oct 14, 2026 | 5.64 | 5.68 | 5.58 | 5.59 | 5.59 | -1.24% | 5,221,520 |
| Oct 13, 2026 | 5.56 | 5.70 | 5.48 | 5.66 | 5.66 | 0.89% | 7,772,600 |
| Oct 12, 2026 | 5.56 | 5.68 | 5.51 | 5.61 | 5.61 | 0.54% | 6,977,600 |
| Oct 9, 2026 | 5.46 | 5.59 | 5.36 | 5.58 | 5.58 | 2.01% | 7,902,064 |
| Oct 8, 2026 | 5.50 | 5.56 | 5.41 | 5.47 | 5.47 | -0.55% | 4,406,200 |
| Sep 30, 2026 | 5.57 | 5.60 | 5.48 | 5.50 | 5.50 | -1.26% | 4,577,372 |
| Sep 29, 2026 | 5.46 | 5.60 | 5.46 | 5.57 | 5.57 | 1.09% | 6,360,306 |
| Sep 28, 2026 | 5.58 | 5.62 | 5.46 | 5.51 | 5.51 | -1.25% | 4,621,490 |
| Sep 24, 2026 | 5.62 | 5.65 | 5.54 | 5.58 | 5.58 | -1.06% | 7,461,200 |
| Sep 23, 2026 | 5.60 | 5.66 | 5.44 | 5.64 | 5.64 | 0.89% | 12,122,300 |
| Sep 22, 2026 | 5.54 | 5.67 | 5.51 | 5.59 | 5.59 | 1.08% | 8,237,900 |
| Sep 21, 2026 | 5.49 | 5.55 | 5.47 | 5.53 | 5.53 | 0.73% | 4,920,900 |
| Sep 18, 2026 | 5.52 | 5.59 | 5.45 | 5.49 | 5.49 | -0.36% | 6,313,100 |
| Sep 17, 2026 | 5.48 | 5.55 | 5.42 | 5.51 | 5.51 | 0.36% | 4,845,500 |
| Sep 16, 2026 | 5.44 | 5.51 | 5.39 | 5.49 | 5.49 | 0.55% | 4,480,704 |
| Sep 15, 2026 | 5.59 | 5.59 | 5.45 | 5.46 | 5.46 | -1.97% | 6,159,700 |
| Sep 14, 2026 | 5.57 | 5.62 | 5.51 | 5.57 | 5.57 | -0.71% | 7,739,500 |
| Sep 11, 2026 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -2.60% | 8,215,960 |
| Sep 10, 2026 | 5.88 | 5.88 | 5.73 | 5.76 | 5.76 | -1.37% | 6,991,000 |
| Sep 9, 2026 | 5.90 | 5.94 | 5.81 | 5.84 | 5.84 | -1.85% | 8,192,800 |
| Sep 8, 2026 | 5.82 | 5.98 | 5.81 | 5.95 | 5.95 | 1.88% | 7,169,100 |
| Sep 7, 2026 | 5.81 | 5.91 | 5.79 | 5.84 | 5.84 | 0.17% | 6,254,500 |
| Sep 4, 2026 | 5.84 | 5.97 | 5.79 | 5.83 | 5.83 | -0.17% | 7,134,760 |
| Sep 3, 2026 | 5.98 | 6.03 | 5.83 | 5.84 | 5.84 | -2.18% | 6,577,300 |
| Sep 2, 2026 | 5.95 | 6.04 | 5.88 | 5.97 | 5.97 | -0.67% | 9,343,560 |
| Sep 1, 2026 | 5.96 | 6.06 | 5.92 | 6.01 | 6.01 | 2.74% | 14,506,060 |
| Aug 31, 2026 | 5.95 | 5.95 | 5.69 | 5.85 | 5.85 | -1.68% | 15,217,452 |
| Aug 28, 2026 | 5.89 | 5.96 | 5.87 | 5.95 | 5.95 | 0.68% | 4,573,300 |
| Aug 27, 2026 | 5.91 | 5.95 | 5.86 | 5.91 | 5.91 | -0.84% | 5,318,700 |
| Aug 26, 2026 | 5.96 | 6.02 | 5.88 | 5.96 | 5.96 | 0.51% | 4,803,000 |
| Aug 25, 2026 | 5.71 | 5.96 | 5.70 | 5.93 | 5.93 | 3.13% | 7,685,580 |
| Aug 24, 2026 | 5.78 | 5.83 | 5.67 | 5.75 | 5.75 | -0.52% | 6,426,719 |
| Aug 21, 2026 | 5.83 | 5.86 | 5.75 | 5.78 | 5.78 | -1.53% | 5,605,319 |
| Aug 20, 2026 | 5.84 | 5.90 | 5.79 | 5.87 | 5.87 | 1.56% | 6,374,100 |
| Aug 19, 2026 | 5.97 | 6.00 | 5.77 | 5.78 | 5.78 | -4.15% | 8,050,862 |
| Aug 18, 2026 | 6.04 | 6.04 | 5.95 | 6.03 | 6.03 | -0.17% | 6,483,200 |
| Aug 17, 2026 | 6.00 | 6.08 | 5.93 | 6.04 | 6.04 | 0.17% | 6,874,960 |
| Aug 14, 2026 | 6.09 | 6.11 | 5.96 | 6.03 | 6.03 | -0.82% | 9,668,600 |
| Aug 13, 2026 | 6.24 | 6.30 | 6.07 | 6.08 | 6.08 | -2.41% | 10,355,800 |
| Aug 12, 2026 | 6.16 | 6.27 | 6.12 | 6.23 | 6.23 | 1.63% | 8,808,200 |
| Aug 11, 2026 | 6.22 | 6.23 | 6.09 | 6.13 | 6.13 | -1.45% | 8,714,000 |