Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 6.45
-0.09 (-1.38%)
May 28, 2026, 3:04 PM CST
SHE:002599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.77 | 6.77 | 6.31 | 6.35 | - | -2.91% | 6,906,600 |
| May 27, 2026 | 6.75 | 6.75 | 6.50 | 6.54 | 6.54 | -3.54% | 12,231,380 |
| May 26, 2026 | 6.73 | 6.90 | 6.68 | 6.78 | 6.78 | 2.73% | 16,617,480 |
| May 25, 2026 | 6.81 | 6.81 | 6.54 | 6.60 | 6.60 | -2.94% | 13,217,400 |
| May 22, 2026 | 6.77 | 6.85 | 6.64 | 6.80 | 6.80 | -0.58% | 11,728,700 |
| May 21, 2026 | 6.83 | 6.96 | 6.80 | 6.84 | 6.84 | 0.29% | 11,800,200 |
| May 20, 2026 | 6.97 | 6.99 | 6.81 | 6.82 | 6.82 | -3.12% | 11,914,920 |
| May 19, 2026 | 6.78 | 7.26 | 6.76 | 7.04 | 7.04 | 3.83% | 18,015,050 |
| May 18, 2026 | 6.89 | 6.89 | 6.76 | 6.78 | 6.78 | -1.88% | 9,867,080 |
| May 15, 2026 | 6.81 | 6.98 | 6.78 | 6.91 | 6.91 | 1.02% | 11,770,600 |
| May 14, 2026 | 7.08 | 7.12 | 6.84 | 6.84 | 6.84 | -3.25% | 14,587,660 |
| May 13, 2026 | 7.04 | 7.11 | 6.90 | 7.07 | 7.07 | 0.28% | 18,771,240 |
| May 12, 2026 | 7.26 | 7.28 | 7.02 | 7.05 | 7.05 | -3.69% | 25,477,290 |
| May 11, 2026 | 7.60 | 7.72 | 7.30 | 7.32 | 7.32 | 1.10% | 46,222,090 |
| May 8, 2026 | 6.87 | 7.25 | 6.84 | 7.24 | 7.24 | 5.54% | 25,381,420 |
| 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 |