Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China · Delayed Price · Currency is CNY 19.99
+0.04 (0.20%)
Aug 1, 2025, 2:45 PM CST
SHE:002995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 19.42 | 19.42 | 18.73 | 18.95 | 18.95 | -2.07% | 5,320,600 |
| Jun 30, 2025 | 19.15 | 19.50 | 19.07 | 19.35 | 19.35 | 1.15% | 4,075,500 |
| Jun 27, 2025 | 19.17 | 19.46 | 18.97 | 19.13 | 19.13 | -0.16% | 4,259,700 |
| Jun 26, 2025 | 19.00 | 19.40 | 18.83 | 19.16 | 19.16 | 0.68% | 5,807,676 |
| Jun 25, 2025 | 19.00 | 19.08 | 18.68 | 19.03 | 19.03 | 0.48% | 4,893,500 |
| Jun 24, 2025 | 18.95 | 19.07 | 18.68 | 18.94 | 18.94 | 1.39% | 4,150,359 |
| Jun 23, 2025 | 17.90 | 18.76 | 17.86 | 18.68 | 18.68 | 3.20% | 6,420,483 |
| Jun 20, 2025 | 19.11 | 19.11 | 18.09 | 18.10 | 18.10 | -5.73% | 8,048,400 |
| Jun 19, 2025 | 19.20 | 19.44 | 18.90 | 19.20 | 19.20 | -0.36% | 7,832,340 |
| Jun 18, 2025 | 19.69 | 19.78 | 19.20 | 19.27 | 19.27 | -2.03% | 5,287,300 |
| Jun 17, 2025 | 20.00 | 20.07 | 19.56 | 19.67 | 19.67 | -2.09% | 9,018,084 |
| Jun 16, 2025 | 19.07 | 20.49 | 18.92 | 20.09 | 20.09 | 6.02% | 17,044,770 |
| Jun 13, 2025 | 19.75 | 19.80 | 18.91 | 18.95 | 18.95 | -4.96% | 9,263,830 |
| Jun 12, 2025 | 19.70 | 20.22 | 19.43 | 19.94 | 19.94 | 0.71% | 12,311,632 |
| Jun 11, 2025 | 19.30 | 19.94 | 19.20 | 19.80 | 19.80 | 2.59% | 12,652,512 |
| Jun 10, 2025 | 19.76 | 19.82 | 18.95 | 19.30 | 19.30 | -2.38% | 9,660,290 |
| Jun 9, 2025 | 19.34 | 20.00 | 18.98 | 19.77 | 19.77 | 2.22% | 14,646,030 |
| Jun 6, 2025 | 19.23 | 20.28 | 18.92 | 19.34 | 19.34 | 1.10% | 14,007,320 |
| Jun 5, 2025 | 19.01 | 19.29 | 18.78 | 19.13 | 19.13 | 1.22% | 9,715,518 |
| Jun 4, 2025 | 18.75 | 18.90 | 18.55 | 18.90 | 18.90 | 1.29% | 6,897,372 |
| Jun 3, 2025 | 18.55 | 18.95 | 18.55 | 18.66 | 18.66 | 1.19% | 8,916,220 |
| May 30, 2025 | 19.10 | 19.25 | 18.33 | 18.44 | 18.44 | -5.19% | 12,975,700 |
| May 29, 2025 | 17.65 | 19.45 | 17.65 | 19.45 | 19.45 | 10.01% | 13,417,020 |
| May 28, 2025 | 18.01 | 18.15 | 17.60 | 17.68 | 17.68 | -1.67% | 2,401,700 |
| May 27, 2025 | 18.20 | 18.21 | 17.88 | 17.98 | 17.98 | -0.33% | 2,151,500 |
| May 26, 2025 | 17.64 | 18.05 | 17.64 | 18.04 | 18.04 | 2.21% | 2,852,812 |
| May 23, 2025 | 18.12 | 18.19 | 17.62 | 17.65 | 17.65 | -2.38% | 3,075,080 |