Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China · Delayed Price · Currency is CNY 18.30
+0.18 (0.99%)
Sep 10, 2025, 12:44 PM CST
SHE:002995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.50 | 18.57 | 18.06 | 18.12 | 18.12 | -1.74% | 4,141,380 |
| Sep 8, 2025 | 18.35 | 18.57 | 18.27 | 18.44 | 18.44 | 0.49% | 3,031,440 |
| Sep 5, 2025 | 18.17 | 18.35 | 17.87 | 18.35 | 18.35 | 1.27% | 3,806,149 |
| Sep 4, 2025 | 18.11 | 18.39 | 17.90 | 18.12 | 18.12 | 0.39% | 4,040,700 |
| Sep 3, 2025 | 18.66 | 18.75 | 18.04 | 18.05 | 18.05 | -2.90% | 3,963,800 |
| Sep 2, 2025 | 19.17 | 19.17 | 18.52 | 18.59 | 18.59 | -2.97% | 5,109,300 |
| Sep 1, 2025 | 19.01 | 19.30 | 18.93 | 19.16 | 19.16 | 1.32% | 3,919,919 |
| Aug 29, 2025 | 19.43 | 19.43 | 18.82 | 18.91 | 18.91 | -1.77% | 5,169,221 |
| Aug 28, 2025 | 19.41 | 19.80 | 18.52 | 19.25 | 19.25 | -1.64% | 9,452,827 |
| Aug 27, 2025 | 20.44 | 20.50 | 19.52 | 19.57 | 19.57 | -3.69% | 8,411,267 |
| Aug 26, 2025 | 20.03 | 20.49 | 19.97 | 20.32 | 20.32 | 0.99% | 8,144,591 |
| Aug 25, 2025 | 20.23 | 20.35 | 20.01 | 20.12 | 20.12 | -0.35% | 7,909,923 |
| Aug 22, 2025 | 19.92 | 20.20 | 19.75 | 20.19 | 20.19 | 1.41% | 7,737,776 |
| Aug 21, 2025 | 20.00 | 20.25 | 19.80 | 19.91 | 19.91 | -0.45% | 5,653,633 |
| Aug 20, 2025 | 19.94 | 20.00 | 19.76 | 20.00 | 20.00 | 0.30% | 5,341,791 |
| Aug 19, 2025 | 19.95 | 20.06 | 19.73 | 19.94 | 19.94 | -0.05% | 6,195,546 |
| Aug 18, 2025 | 19.59 | 20.10 | 19.46 | 19.95 | 19.95 | 2.10% | 9,781,653 |
| Aug 15, 2025 | 19.44 | 19.57 | 19.20 | 19.54 | 19.54 | 0.51% | 5,475,400 |
| Aug 14, 2025 | 20.25 | 20.50 | 19.42 | 19.44 | 19.44 | -2.70% | 10,006,167 |
| Aug 13, 2025 | 19.73 | 20.20 | 19.56 | 19.98 | 19.98 | 2.20% | 9,295,900 |
| Aug 12, 2025 | 19.64 | 19.72 | 19.40 | 19.55 | 19.55 | -0.71% | 3,896,400 |
| Aug 11, 2025 | 19.38 | 19.78 | 19.25 | 19.69 | 19.69 | 1.39% | 5,481,357 |
| Aug 8, 2025 | 19.88 | 20.00 | 19.40 | 19.42 | 19.42 | -2.31% | 6,524,800 |
| Aug 7, 2025 | 19.87 | 20.25 | 19.72 | 19.88 | 19.88 | -0.20% | 8,660,338 |
| Aug 6, 2025 | 19.80 | 20.15 | 19.73 | 19.92 | 19.92 | 0.45% | 5,443,658 |
| Aug 5, 2025 | 19.89 | 20.08 | 19.64 | 19.83 | 19.83 | -0.45% | 5,576,780 |
| Aug 4, 2025 | 19.93 | 20.02 | 19.38 | 19.92 | 19.92 | -0.55% | 7,629,201 |
| Aug 1, 2025 | 20.43 | 20.94 | 19.63 | 20.03 | 20.03 | 0.40% | 11,419,400 |
| Jul 31, 2025 | 19.63 | 20.19 | 19.63 | 19.95 | 19.95 | 1.68% | 11,568,238 |
| Jul 30, 2025 | 19.73 | 19.83 | 19.41 | 19.62 | 19.62 | -0.56% | 5,047,300 |
| Jul 29, 2025 | 19.71 | 19.78 | 19.47 | 19.73 | 19.73 | -0.30% | 4,675,802 |
| Jul 28, 2025 | 20.00 | 20.15 | 19.75 | 19.79 | 19.79 | -0.50% | 5,986,700 |
| Jul 25, 2025 | 19.68 | 20.09 | 19.68 | 19.89 | 19.89 | 0.66% | 7,961,629 |
| Jul 24, 2025 | 19.54 | 19.78 | 19.53 | 19.76 | 19.76 | 1.18% | 5,434,034 |
| Jul 23, 2025 | 19.71 | 19.85 | 19.49 | 19.53 | 19.53 | -1.26% | 6,134,429 |
| Jul 22, 2025 | 20.02 | 20.02 | 19.68 | 19.78 | 19.78 | -1.49% | 8,348,974 |
| Jul 21, 2025 | 20.03 | 20.36 | 19.96 | 20.08 | 20.08 | -0.99% | 10,770,617 |
| Jul 18, 2025 | 20.69 | 20.88 | 19.89 | 20.28 | 20.28 | -1.46% | 17,747,255 |
| Jul 17, 2025 | 19.98 | 21.00 | 19.73 | 20.58 | 20.58 | 0.83% | 32,036,052 |
| Jul 16, 2025 | 18.92 | 20.41 | 18.92 | 20.41 | 20.41 | 10.03% | 20,766,009 |
| Jul 15, 2025 | 18.60 | 18.68 | 18.11 | 18.55 | 18.55 | -0.54% | 5,241,653 |
| Jul 14, 2025 | 19.12 | 19.19 | 18.60 | 18.65 | 18.65 | -3.62% | 7,610,400 |
| Jul 11, 2025 | 18.92 | 19.55 | 18.68 | 19.35 | 19.35 | 2.33% | 8,264,400 |
| Jul 10, 2025 | 18.90 | 19.11 | 18.82 | 18.91 | 18.91 | -0.68% | 2,938,278 |
| Jul 9, 2025 | 18.96 | 19.24 | 18.81 | 19.04 | 19.04 | 0.21% | 4,547,951 |
| Jul 8, 2025 | 18.70 | 19.45 | 18.55 | 19.00 | 19.00 | 1.82% | 5,351,044 |
| Jul 7, 2025 | 18.42 | 18.90 | 18.33 | 18.66 | 18.66 | 1.36% | 2,547,578 |
| Jul 4, 2025 | 18.69 | 18.74 | 18.33 | 18.41 | 18.41 | -1.50% | 3,364,560 |
| Jul 3, 2025 | 18.65 | 18.86 | 18.54 | 18.69 | 18.69 | 0.32% | 2,605,100 |
| Jul 2, 2025 | 18.97 | 19.00 | 18.44 | 18.63 | 18.63 | -1.69% | 3,596,260 |