Skip to main content
logo
Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China flag China · Delayed Price · Currency is CNY
23.58
+0.07 (0.30%)
May 8, 2026, 3:04 PM CST

SHE:002995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202623.5123.9423.4323.5823.580.30%10,223,596
May 7, 202622.7023.5122.5623.5123.513.80%11,599,470
May 6, 202622.5022.8022.4522.6522.651.12%7,542,500
Apr 30, 202621.8022.5621.7922.4022.402.61%9,171,800
Apr 29, 202621.0522.3221.0521.8321.833.85%11,572,340
Apr 28, 202621.5821.5820.8421.0221.02-3.04%7,464,606
Apr 27, 202621.5621.8220.8121.6821.68-0.41%8,383,900
Apr 24, 202622.0222.3621.2621.7721.77-2.68%10,061,820
Apr 23, 202623.0023.3022.1822.3722.37-2.82%10,075,400
Apr 22, 202623.6023.6022.6623.0223.02-2.62%9,929,548
Apr 21, 202624.0224.1023.4023.6423.64-2.52%10,529,180
Apr 20, 202623.7024.3523.5324.2524.251.51%13,232,400
Apr 17, 202624.0524.0923.3323.8923.89-1.40%12,558,189
Apr 16, 202623.7324.3923.2924.2324.233.90%17,626,700
Apr 15, 202624.2924.2923.2423.3223.32-4.07%15,589,280
Apr 14, 202624.4124.6524.0124.3124.310.62%16,900,010
Apr 13, 202624.2624.3323.8724.1624.16-0.21%12,319,800
Apr 10, 202625.1125.2024.2124.2124.21-2.54%17,652,310
Apr 9, 202624.7525.2824.1624.8424.840.32%30,141,740
Apr 8, 202623.1824.7622.7624.7624.7610.00%19,834,540
Apr 7, 202622.1123.8021.9222.5122.513.02%17,025,720
Apr 3, 202623.6923.8821.8421.8521.85-6.14%15,179,580
Apr 2, 202624.1324.2423.1323.2823.28-3.96%18,003,000
Apr 1, 202625.2025.4024.0024.2424.24-1.70%31,201,580
Mar 31, 202622.8024.6622.6324.6624.669.99%13,319,280
Mar 30, 202623.4923.4921.6822.4222.42-5.20%20,771,491
Mar 27, 202621.3923.6521.1323.6523.6510.00%11,746,936
Mar 26, 202622.6322.8321.3321.5021.50-4.23%18,363,620
Mar 25, 202622.1123.5522.0322.4522.45-1.92%25,759,060
Mar 24, 202621.6023.2921.2122.8922.89-2.55%32,089,610
Mar 23, 202624.0024.5023.4923.4923.49-10.00%4,458,300
Mar 20, 202626.1026.8025.4026.1026.10-2.21%24,919,630
Mar 19, 202626.1127.1925.9826.6926.692.18%33,070,096
Mar 18, 202626.2426.6925.3926.1226.120.04%27,367,640
Mar 17, 202625.7526.9025.3026.1126.115.41%45,521,120
Mar 16, 202622.5324.7722.5024.7724.779.99%20,204,430
Mar 13, 202622.9523.0422.4522.5222.52-1.83%6,954,935
Mar 12, 202623.3123.4222.9022.9422.94-1.50%6,692,340
Mar 11, 202623.8823.9223.2123.2923.29-1.90%7,451,800
Mar 10, 202623.8724.1523.6423.7423.740.17%9,296,362
Mar 9, 202622.9323.7822.8023.7023.701.41%10,482,744
Mar 6, 202623.1823.5423.1423.3723.370.26%7,582,763
Mar 5, 202623.6923.7423.1623.3123.310.21%8,421,917
Mar 4, 202623.0023.5122.9623.2623.26-8,585,970
Mar 3, 202624.7224.9523.2323.2623.26-4.87%12,614,580
Mar 2, 202625.0225.3324.3024.4524.45-4.86%16,062,630
Feb 27, 202625.6325.8725.2025.7025.700.35%12,770,015
Feb 26, 202626.1226.2525.5025.6125.61-1.99%13,910,405
Feb 25, 202626.7026.9825.9526.1326.13-2.46%17,014,200
Feb 24, 202627.0627.1826.3726.7926.790.04%15,847,000