Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 6.15
+0.27 (4.59%)
Jul 31, 2026, 3:04 PM CST
SHE:002599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.96 | 6.19 | 5.90 | 6.15 | 6.15 | 4.59% | 17,464,830 |
| Jul 30, 2026 | 6.00 | 6.10 | 5.85 | 5.88 | 5.88 | -1.84% | 10,550,610 |
| Jul 29, 2026 | 5.97 | 6.10 | 5.94 | 5.99 | 5.99 | 0.34% | 11,696,710 |
| Jul 28, 2026 | 5.91 | 5.99 | 5.91 | 5.97 | 5.97 | 1.19% | 8,010,900 |
| Jul 27, 2026 | 5.82 | 5.99 | 5.77 | 5.90 | 5.90 | 0.51% | 9,935,300 |
| Jul 24, 2026 | 5.91 | 5.99 | 5.87 | 5.87 | 5.87 | -2.17% | 8,097,400 |
| Jul 23, 2026 | 5.83 | 6.02 | 5.79 | 6.00 | 6.00 | 3.09% | 13,914,700 |
| Jul 22, 2026 | 5.85 | 6.02 | 5.80 | 5.82 | 5.82 | -2.35% | 15,596,330 |
| Jul 21, 2026 | 6.02 | 6.16 | 5.69 | 5.96 | 5.96 | -1.81% | 32,219,950 |
| Jul 20, 2026 | 5.82 | 6.11 | 5.82 | 6.07 | 6.07 | 3.23% | 25,717,529 |
| Jul 17, 2026 | 5.73 | 5.98 | 5.64 | 5.88 | 5.88 | 1.91% | 26,485,300 |
| Jul 16, 2026 | 5.62 | 5.87 | 5.50 | 5.77 | 5.77 | 2.85% | 20,077,990 |
| Jul 15, 2026 | 5.23 | 5.66 | 5.22 | 5.61 | 5.61 | 6.65% | 21,417,060 |
| Jul 14, 2026 | 5.04 | 5.28 | 5.04 | 5.26 | 5.26 | 2.94% | 13,357,600 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.09 | 5.11 | 5.11 | -3.58% | 10,326,400 |
| Jul 10, 2026 | 5.20 | 5.42 | 5.15 | 5.30 | 5.30 | 1.34% | 11,085,100 |
| Jul 9, 2026 | 5.27 | 5.32 | 5.12 | 5.23 | 5.23 | -0.76% | 8,450,864 |
| Jul 8, 2026 | 5.32 | 5.35 | 5.20 | 5.27 | 5.27 | -1.13% | 8,786,900 |
| Jul 7, 2026 | 5.43 | 5.56 | 5.30 | 5.33 | 5.33 | -2.91% | 10,614,000 |
| Jul 6, 2026 | 5.56 | 5.68 | 5.43 | 5.49 | 5.49 | -1.61% | 17,407,800 |
| Jul 3, 2026 | 5.29 | 5.65 | 5.29 | 5.58 | 5.58 | 6.29% | 23,243,092 |
| Jul 2, 2026 | 5.23 | 5.39 | 5.21 | 5.25 | 5.25 | 0.19% | 10,750,820 |
| Jul 1, 2026 | 5.11 | 5.31 | 5.08 | 5.24 | 5.24 | 2.75% | 13,786,400 |
| Jun 30, 2026 | 5.10 | 5.12 | 4.96 | 5.10 | 5.10 | 1.80% | 11,222,580 |
| Jun 29, 2026 | 5.01 | 5.06 | 4.84 | 5.01 | 5.01 | - | 11,715,280 |
| Jun 26, 2026 | 5.16 | 5.18 | 4.98 | 5.01 | 5.01 | -3.47% | 11,579,400 |
| Jun 25, 2026 | 5.40 | 5.42 | 5.16 | 5.19 | 5.19 | -2.81% | 11,367,474 |
| Jun 24, 2026 | 5.53 | 5.55 | 5.30 | 5.34 | 5.34 | -3.78% | 10,275,440 |
| Jun 23, 2026 | 5.49 | 5.65 | 5.46 | 5.55 | 5.55 | 0.36% | 9,235,800 |
| Jun 22, 2026 | 5.55 | 5.56 | 5.34 | 5.53 | 5.53 | -0.18% | 12,063,090 |
| 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 |