Beijing XIAOCHENG Technology Stock Co., Ltd (SHE:300139)
China · Delayed Price · Currency is CNY 28.78
+0.84 (3.01%)
Oct 17, 2025, 3:08 PM CST
SHE:300139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.40 | 29.93 | 28.51 | 28.78 | 28.78 | 3.01% | 61,758,362 |
| Oct 16, 2025 | 29.05 | 29.66 | 27.60 | 27.94 | 27.94 | -3.82% | 45,859,986 |
| Oct 15, 2025 | 29.50 | 30.09 | 28.15 | 29.05 | 29.05 | 2.11% | 47,003,332 |
| Oct 14, 2025 | 31.49 | 31.95 | 28.15 | 28.45 | 28.45 | -5.04% | 80,615,659 |
| Oct 13, 2025 | 28.20 | 30.74 | 28.08 | 29.96 | 29.96 | 8.63% | 80,842,050 |
| Oct 10, 2025 | 28.88 | 29.50 | 27.41 | 27.58 | 27.58 | -8.95% | 59,461,056 |
| Oct 9, 2025 | 30.32 | 31.49 | 29.55 | 30.29 | 30.29 | 8.92% | 85,202,918 |
| Sep 30, 2025 | 28.05 | 28.80 | 27.75 | 27.81 | 27.81 | 0.51% | 65,449,954 |
| Sep 29, 2025 | 26.88 | 27.97 | 25.93 | 27.67 | 27.67 | 6.18% | 61,866,713 |
| Sep 26, 2025 | 26.70 | 26.98 | 25.98 | 26.06 | 26.06 | -2.43% | 37,061,214 |
| Sep 25, 2025 | 27.01 | 27.30 | 26.58 | 26.71 | 26.71 | -3.99% | 49,071,371 |
| Sep 24, 2025 | 27.42 | 28.50 | 27.02 | 27.82 | 27.82 | 0.47% | 67,745,351 |
| Sep 23, 2025 | 27.50 | 29.49 | 27.18 | 27.69 | 27.69 | 2.06% | 83,654,395 |
| Sep 22, 2025 | 25.68 | 28.00 | 24.97 | 27.13 | 27.13 | 9.35% | 71,497,757 |
| Sep 19, 2025 | 24.38 | 25.12 | 24.02 | 24.81 | 24.81 | 0.89% | 38,512,338 |
| Sep 18, 2025 | 25.60 | 25.61 | 23.99 | 24.59 | 24.59 | -8.76% | 66,443,345 |
| Sep 17, 2025 | 26.90 | 28.10 | 26.66 | 26.95 | 26.95 | -3.20% | 57,641,886 |
| Sep 16, 2025 | 27.50 | 28.06 | 26.15 | 27.84 | 27.84 | 5.61% | 74,507,668 |
| Sep 15, 2025 | 27.00 | 27.40 | 26.21 | 26.36 | 26.36 | -5.18% | 67,398,835 |
| Sep 12, 2025 | 26.80 | 29.78 | 25.52 | 27.80 | 27.80 | 3.65% | 105,136,990 |
| Sep 11, 2025 | 27.68 | 28.58 | 26.32 | 26.82 | 26.82 | -2.15% | 83,098,693 |
| Sep 10, 2025 | 24.84 | 28.58 | 24.80 | 27.41 | 27.41 | 0.22% | 119,166,171 |
| Sep 9, 2025 | 23.54 | 27.35 | 23.54 | 27.35 | 27.35 | 20.01% | 131,865,581 |
| Sep 8, 2025 | 23.34 | 23.68 | 22.39 | 22.79 | 22.79 | -2.06% | 58,269,521 |
| Sep 5, 2025 | 21.90 | 23.51 | 21.49 | 23.27 | 23.27 | 3.51% | 73,760,873 |
| Sep 4, 2025 | 22.50 | 22.76 | 21.34 | 22.48 | 22.48 | 1.95% | 71,419,004 |
| Sep 3, 2025 | 23.88 | 23.95 | 21.83 | 22.05 | 22.05 | -3.46% | 79,396,616 |
| Sep 2, 2025 | 22.44 | 24.46 | 21.92 | 22.84 | 22.84 | 2.06% | 106,512,790 |
| Sep 1, 2025 | 20.50 | 23.50 | 20.11 | 22.38 | 22.38 | 13.43% | 97,026,375 |
| Aug 29, 2025 | 19.59 | 19.94 | 19.49 | 19.73 | 19.73 | 1.28% | 38,545,250 |
| Aug 28, 2025 | 19.29 | 19.68 | 18.71 | 19.48 | 19.48 | 1.78% | 27,504,529 |
| Aug 27, 2025 | 19.85 | 19.91 | 19.11 | 19.14 | 19.14 | -3.58% | 36,716,300 |
| Aug 26, 2025 | 19.80 | 20.10 | 19.68 | 19.85 | 19.85 | 1.53% | 43,039,272 |
| Aug 25, 2025 | 19.37 | 19.59 | 19.27 | 19.55 | 19.55 | 2.41% | 37,930,012 |
| Aug 22, 2025 | 18.99 | 19.09 | 18.84 | 19.09 | 19.09 | 0.58% | 16,641,393 |
| Aug 21, 2025 | 19.19 | 19.44 | 18.93 | 18.98 | 18.98 | -0.84% | 24,156,630 |
| Aug 20, 2025 | 18.85 | 19.17 | 18.75 | 19.14 | 19.14 | 1.00% | 20,845,859 |
| Aug 19, 2025 | 18.93 | 19.05 | 18.82 | 18.95 | 18.95 | -0.63% | 16,501,943 |
| Aug 18, 2025 | 18.88 | 19.19 | 18.74 | 19.07 | 19.07 | 0.69% | 19,120,998 |
| Aug 15, 2025 | 18.69 | 18.95 | 18.45 | 18.94 | 18.94 | 0.48% | 16,751,050 |
| Aug 14, 2025 | 19.30 | 19.30 | 18.85 | 18.85 | 18.85 | -2.28% | 20,750,191 |
| Aug 13, 2025 | 19.05 | 19.30 | 18.96 | 19.29 | 19.29 | 1.26% | 18,992,025 |
| Aug 12, 2025 | 19.05 | 19.14 | 19.02 | 19.05 | 19.05 | -0.99% | 14,099,412 |
| Aug 11, 2025 | 18.90 | 19.24 | 18.78 | 19.24 | 19.24 | -1.43% | 25,754,900 |
| Aug 8, 2025 | 19.95 | 20.00 | 19.49 | 19.52 | 19.52 | -0.91% | 26,896,204 |
| Aug 7, 2025 | 19.30 | 19.71 | 19.22 | 19.70 | 19.70 | 2.13% | 26,948,122 |
| Aug 6, 2025 | 19.36 | 19.49 | 19.25 | 19.29 | 19.29 | -0.57% | 18,375,857 |
| Aug 5, 2025 | 19.42 | 19.76 | 19.33 | 19.40 | 19.40 | -1.52% | 21,407,717 |
| Aug 4, 2025 | 19.58 | 19.86 | 19.50 | 19.70 | 19.70 | 3.79% | 31,724,219 |
| Aug 1, 2025 | 18.84 | 19.05 | 18.80 | 18.98 | 18.98 | -0.11% | 10,770,029 |