Skip to main content
logo
Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China flag China · Delayed Price · Currency is CNY
13.66
+0.03 (0.22%)
Nov 3, 2025, 2:45 PM CST

SHE:300383 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513.6013.7013.4213.6313.632.02%46,674,551
Oct 30, 202513.4013.6113.3013.3613.36-48,143,772
Oct 29, 202513.2613.3713.1713.3613.360.75%31,701,855
Oct 28, 202513.3013.4213.2013.2613.26-0.60%33,739,532
Oct 27, 202513.3013.4513.2313.3413.341.29%41,307,928
Oct 24, 202513.1013.2313.0413.1713.171.00%33,184,096
Oct 23, 202513.1313.1612.7613.0413.04-1.58%46,308,223
Oct 22, 202513.3413.4213.2513.2513.25-1.49%27,992,083
Oct 21, 202513.3813.5213.3113.4513.450.60%35,019,396
Oct 20, 202513.5913.6413.2813.3713.370.75%32,761,289
Oct 17, 202514.0114.0113.2213.2713.27-4.46%49,441,505
Oct 16, 202514.1214.1213.8113.8913.89-1.63%33,302,289
Oct 15, 202513.9814.1513.7814.1214.121.07%35,210,680
Oct 14, 202514.5114.6313.9613.9713.97-3.72%61,634,421
Oct 13, 202514.0014.6113.8514.5114.510.48%49,520,621
Oct 10, 202515.1815.1814.4414.4414.44-5.37%76,716,067
Oct 9, 202515.0815.4314.9615.2615.261.06%68,487,919
Sep 30, 202515.3515.5115.0815.1015.10-0.92%64,729,620
Sep 29, 202515.2215.3514.9215.2415.241.26%58,716,760
Sep 26, 202515.6315.7415.0515.0515.05-5.23%90,721,412
Sep 25, 202515.5616.0915.4815.8815.882.65%125,812,840
Sep 24, 202515.1515.5014.8515.4715.471.44%98,246,839
Sep 23, 202515.7015.7014.8215.2515.25-2.62%114,763,480
Sep 22, 202514.9515.6814.9115.6615.668.00%146,427,727
Sep 19, 202514.7714.9314.4814.5014.50-2.03%50,912,579
Sep 18, 202514.9815.3714.6614.8014.80-1.66%89,147,272
Sep 17, 202515.0315.1714.8415.0515.05-0.27%59,646,350
Sep 16, 202514.9115.2414.8615.0915.090.60%50,460,515
Sep 15, 202515.0115.2314.7015.0015.00-1.32%78,923,811
Sep 12, 202515.2515.9515.1315.2015.202.49%146,918,434
Sep 11, 202514.4715.0514.1914.8314.834.88%97,348,830
Sep 10, 202514.0814.2814.0014.1414.141.95%49,990,519
Sep 9, 202514.2914.2913.8313.8713.87-3.07%58,000,997
Sep 8, 202514.3214.4514.1514.3114.31-0.76%61,036,694
Sep 5, 202514.3014.4514.0214.4214.421.05%72,007,456
Sep 4, 202514.9415.0014.0114.2714.27-3.91%78,398,942
Sep 3, 202515.4915.5514.8014.8514.85-3.63%72,086,581
Sep 2, 202516.3016.4315.3015.4115.41-6.66%133,824,314
Sep 1, 202516.6817.5116.3616.5116.512.23%164,316,949
Aug 29, 202516.6916.7315.9616.1516.15-3.06%119,062,363
Aug 28, 202516.5016.8516.0016.6616.660.12%142,028,924
Aug 27, 202516.6317.3816.4116.6416.64-0.06%191,059,463
Aug 26, 202516.3216.7816.2216.6516.650.73%120,277,457
Aug 25, 202516.3617.0416.0616.5316.533.70%165,761,037
Aug 22, 202515.3316.0015.3115.9415.944.05%128,091,858
Aug 21, 202515.6215.6715.2015.3215.32-1.86%67,254,833
Aug 20, 202515.2515.6815.0115.6115.611.43%81,523,843
Aug 19, 202515.6315.6415.3215.3915.39-1.41%72,791,524
Aug 18, 202515.4315.9515.1315.6115.614.28%134,478,266
Aug 15, 202514.6015.0214.5314.9714.972.11%71,644,020