Beijing Shengtong Printing Co., Ltd (SHE:002599)
China · Delayed Price · Currency is CNY 5.11
-0.19 (-3.58%)
Jul 13, 2026, 3:04 PM CST
SHE:002599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |