Skip to main content
logo
Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China flag China · Delayed Price · Currency is CNY
14.42
+0.15 (1.05%)
Sep 5, 2025, 3:04 PM CST

SHE:300383 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202514.3014.4514.0214.4214.421.05%72,004,356
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
Aug 14, 202514.8515.1414.6214.6614.66-1.41%73,433,745
Aug 13, 202514.6915.0614.5414.8714.871.29%87,033,597
Aug 12, 202514.4814.8114.4014.6814.681.24%64,379,087
Aug 11, 202514.1714.5514.1214.5014.502.40%53,881,298
Aug 8, 202514.3614.4014.1414.1614.16-1.60%42,665,619
Aug 7, 202514.5914.6614.2614.3914.39-1.24%49,093,786
Aug 6, 202514.2214.5814.1414.5714.571.96%56,898,218
Aug 5, 202514.4514.5414.1614.2914.29-1.11%53,100,175
Aug 4, 202514.2014.4614.1214.4514.450.98%38,361,490
Aug 1, 202514.7114.9614.0614.3114.31-1.72%75,781,722
Jul 31, 202514.5114.9914.5014.5614.56-74,182,763
Jul 30, 202514.8014.8014.4614.5614.56-2.93%58,393,958
Jul 29, 202514.7915.0014.5315.0015.000.94%61,931,537
Jul 28, 202515.2915.3314.6714.8614.86-2.17%76,456,442
Jul 25, 202514.9915.2014.8115.1915.191.54%68,765,259
Jul 24, 202515.1015.1714.8514.9614.960.34%49,271,351
Jul 23, 202514.9015.2314.8314.9114.91-0.60%63,820,986
Jul 22, 202515.3315.4714.9215.0015.00-2.15%71,578,816
Jul 21, 202515.5115.5515.2215.3315.33-1.92%65,706,033
Jul 18, 202516.0216.1815.6015.6315.63-2.25%60,711,400
Jul 17, 202515.8716.3415.6215.9915.990.82%85,234,450
Jul 16, 202515.9716.4415.8015.8615.86-0.63%151,768,898
Jul 15, 202515.1216.1215.1215.9615.967.33%178,935,721
Jul 14, 202514.2615.0814.2414.8714.875.09%121,439,530
Jul 11, 202514.0514.2313.8514.1514.150.50%56,790,327
Jul 10, 202514.4414.4713.9914.0814.08-2.09%52,511,800
Jul 9, 202514.3014.6014.0614.3814.380.63%79,365,998
Jul 8, 202514.1414.3113.8114.2914.290.28%74,223,516
Jul 7, 202514.2214.5814.0214.2514.250.14%57,614,406
Jul 4, 202514.3114.9314.2114.2314.231.93%125,822,344
Jul 3, 202513.8614.2513.8513.9613.961.31%46,263,500
Jul 2, 202514.0114.0713.6613.7813.78-2.13%42,016,427
Jul 1, 202514.3514.3913.9814.0814.08-1.54%53,159,723
Jun 30, 202514.0514.4813.9914.3014.302.73%77,832,950