Skip to main content
logo
Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China flag China · Delayed Price · Currency is CNY
22.83
+2.08 (10.02%)
May 29, 2026, 3:04 PM CST

SHE:002995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202621.5022.8321.3022.8322.8310.02%18,708,116
May 28, 202620.7020.7520.7020.7520.7510.02%4,507,176
May 27, 202619.0319.3218.7118.8618.86-0.89%5,732,183
May 26, 202619.4119.4718.7019.0319.03-3.11%6,161,420
May 25, 202620.0920.6019.4219.6419.64-2.24%6,321,874
May 22, 202620.4120.6520.0120.0920.09-1.52%6,124,296
May 21, 202621.6021.8220.3620.4020.40-5.99%8,040,300
May 20, 202622.3122.5421.5921.7021.70-3.90%9,008,000
May 19, 202622.3623.5022.0222.5822.581.44%10,798,890
May 18, 202622.3322.7722.0322.2622.26-0.71%7,044,096
May 15, 202622.0624.0422.0322.4222.421.63%13,734,340
May 14, 202623.0423.9021.9522.0622.06-3.58%6,541,700
May 13, 202622.8723.1422.6822.8822.88-0.31%5,542,392
May 12, 202623.4023.5422.7822.9522.95-1.84%5,976,880
May 11, 202623.6223.9523.2823.3823.38-0.85%8,447,192
May 8, 202623.5123.9423.4323.5823.580.30%10,223,590
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%12,558,180
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%20,771,490
Mar 27, 202621.3923.6521.1323.6523.6510.00%11,746,930
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%33,070,090
Mar 18, 202626.2426.6925.3926.1226.120.04%27,367,640
Mar 17, 202625.7526.9025.3026.1126.115.41%45,521,120