Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 5.54
-0.06 (-1.07%)
Jun 18, 2026, 3:04 PM CST
SHE:002599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.58 | 5.63 | 5.44 | 5.54 | 5.54 | -1.07% | 7,953,290 |
| Jun 17, 2026 | 5.75 | 5.78 | 5.56 | 5.60 | 5.60 | -3.61% | 11,647,300 |
| Jun 16, 2026 | 5.76 | 5.85 | 5.66 | 5.81 | 5.81 | 0.35% | 10,187,110 |
| Jun 15, 2026 | 5.86 | 5.99 | 5.78 | 5.80 | 5.79 | -1.36% | 8,515,200 |
| Jun 12, 2026 | 5.87 | 5.93 | 5.75 | 5.88 | 5.87 | 1.20% | 8,570,700 |
| Jun 11, 2026 | 5.95 | 5.95 | 5.70 | 5.81 | 5.80 | -2.84% | 9,221,868 |
| Jun 10, 2026 | 6.10 | 6.16 | 5.92 | 5.98 | 5.97 | -3.08% | 9,158,600 |
| Jun 9, 2026 | 6.18 | 6.27 | 6.10 | 6.17 | 6.16 | - | 7,800,500 |
| Jun 8, 2026 | 6.01 | 6.33 | 6.00 | 6.17 | 6.16 | -0.96% | 11,138,464 |
| Jun 5, 2026 | 6.11 | 6.42 | 6.01 | 6.23 | 6.22 | 1.96% | 11,984,100 |
| Jun 4, 2026 | 6.16 | 6.22 | 6.00 | 6.11 | 6.10 | -1.29% | 9,252,820 |
| Jun 3, 2026 | 6.35 | 6.35 | 6.16 | 6.19 | 6.18 | -3.13% | 10,744,400 |
| Jun 2, 2026 | 6.47 | 6.55 | 6.28 | 6.39 | 6.38 | -0.78% | 12,235,400 |
| Jun 1, 2026 | 6.23 | 6.50 | 6.22 | 6.44 | 6.43 | 3.21% | 13,510,800 |
| May 29, 2026 | 6.40 | 6.45 | 6.23 | 6.24 | 6.23 | -3.26% | 10,254,000 |
| May 28, 2026 | 6.50 | 6.58 | 6.31 | 6.45 | 6.44 | -1.38% | 10,437,800 |
| May 27, 2026 | 6.75 | 6.75 | 6.50 | 6.54 | 6.53 | -3.54% | 12,231,380 |
| May 26, 2026 | 6.73 | 6.90 | 6.68 | 6.78 | 6.77 | 2.73% | 16,617,480 |
| May 25, 2026 | 6.81 | 6.81 | 6.54 | 6.60 | 6.59 | -2.94% | 13,217,400 |
| May 22, 2026 | 6.77 | 6.85 | 6.64 | 6.80 | 6.79 | -0.58% | 11,728,700 |
| May 21, 2026 | 6.83 | 6.96 | 6.80 | 6.84 | 6.83 | 0.29% | 11,800,200 |
| May 20, 2026 | 6.97 | 6.99 | 6.81 | 6.82 | 6.81 | -3.13% | 11,914,920 |
| May 19, 2026 | 6.78 | 7.26 | 6.76 | 7.04 | 7.03 | 3.83% | 18,015,050 |
| May 18, 2026 | 6.89 | 6.89 | 6.76 | 6.78 | 6.77 | -1.88% | 9,867,080 |
| May 15, 2026 | 6.81 | 6.98 | 6.78 | 6.91 | 6.90 | 1.02% | 11,770,600 |
| May 14, 2026 | 7.08 | 7.12 | 6.84 | 6.84 | 6.83 | -3.25% | 14,587,660 |
| May 13, 2026 | 7.04 | 7.11 | 6.90 | 7.07 | 7.06 | 0.28% | 18,771,240 |
| May 12, 2026 | 7.26 | 7.28 | 7.02 | 7.05 | 7.04 | -3.69% | 25,477,290 |
| May 11, 2026 | 7.60 | 7.72 | 7.30 | 7.32 | 7.31 | 1.10% | 46,222,090 |
| May 8, 2026 | 6.87 | 7.25 | 6.84 | 7.24 | 7.23 | 5.54% | 25,381,420 |
| May 7, 2026 | 6.88 | 6.89 | 6.81 | 6.86 | 6.85 | 0.15% | 9,099,810 |
| May 6, 2026 | 6.90 | 6.95 | 6.81 | 6.85 | 6.84 | - | 10,441,510 |
| Apr 30, 2026 | 6.81 | 6.89 | 6.76 | 6.85 | 6.84 | - | 7,715,000 |
| Apr 29, 2026 | 6.72 | 6.96 | 6.71 | 6.85 | 6.84 | 2.09% | 11,138,600 |
| Apr 28, 2026 | 6.88 | 6.93 | 6.68 | 6.71 | 6.70 | -3.73% | 10,895,900 |
| Apr 27, 2026 | 6.93 | 6.98 | 6.69 | 6.97 | 6.96 | 0.58% | 11,724,400 |
| Apr 24, 2026 | 6.85 | 6.97 | 6.75 | 6.93 | 6.92 | 0.58% | 8,466,300 |
| Apr 23, 2026 | 6.96 | 7.00 | 6.87 | 6.89 | 6.88 | -1.43% | 8,342,200 |
| Apr 22, 2026 | 6.96 | 7.02 | 6.92 | 6.99 | 6.98 | - | 6,361,200 |
| Apr 21, 2026 | 7.11 | 7.17 | 6.95 | 6.99 | 6.98 | -2.24% | 10,909,660 |
| Apr 20, 2026 | 7.01 | 7.15 | 6.97 | 7.15 | 7.14 | 2.00% | 9,982,470 |
| Apr 17, 2026 | 7.07 | 7.10 | 6.94 | 7.01 | 7.00 | -1.27% | 10,033,850 |
| Apr 16, 2026 | 7.02 | 7.13 | 6.99 | 7.10 | 7.09 | 1.43% | 8,369,280 |
| Apr 15, 2026 | 7.12 | 7.14 | 6.98 | 7.00 | 6.99 | -1.55% | 6,702,200 |
| Apr 14, 2026 | 7.16 | 7.17 | 7.03 | 7.11 | 7.10 | 0.28% | 7,232,312 |
| Apr 13, 2026 | 7.10 | 7.16 | 7.07 | 7.09 | 7.08 | -0.98% | 8,234,500 |
| Apr 10, 2026 | 7.08 | 7.31 | 7.06 | 7.16 | 7.15 | 1.99% | 11,774,000 |
| Apr 9, 2026 | 7.20 | 7.22 | 7.01 | 7.02 | 7.01 | -3.31% | 9,298,500 |
| Apr 8, 2026 | 7.07 | 7.26 | 7.03 | 7.26 | 7.25 | 4.91% | 9,460,330 |
| Apr 7, 2026 | 6.83 | 6.96 | 6.83 | 6.92 | 6.91 | 1.17% | 5,469,700 |