Beijing Global Safety Technology Co., Ltd. (SHE:300523)
China · Delayed Price · Currency is CNY 24.58
+0.03 (0.12%)
Jan 23, 2026, 3:04 PM CST
SHE:300523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.83 | 24.83 | 24.44 | 24.58 | 24.58 | 0.12% | 3,972,210 |
| Jan 22, 2026 | 24.33 | 24.87 | 24.25 | 24.55 | 24.55 | 1.03% | 3,587,260 |
| Jan 21, 2026 | 24.20 | 24.73 | 24.06 | 24.30 | 24.30 | -0.65% | 3,116,800 |
| Jan 20, 2026 | 24.71 | 25.04 | 24.14 | 24.46 | 24.46 | -1.05% | 4,179,850 |
| Jan 19, 2026 | 24.42 | 25.14 | 24.31 | 24.72 | 24.72 | 0.32% | 4,357,625 |
| Jan 16, 2026 | 25.08 | 25.15 | 24.37 | 24.64 | 24.64 | -1.79% | 4,960,375 |
| Jan 15, 2026 | 25.33 | 25.75 | 24.92 | 25.09 | 25.09 | -0.75% | 5,119,800 |
| Jan 14, 2026 | 25.06 | 25.88 | 24.90 | 25.28 | 25.28 | 0.44% | 7,630,387 |
| Jan 13, 2026 | 25.59 | 26.40 | 24.83 | 25.17 | 25.17 | -1.18% | 8,405,007 |
| Jan 12, 2026 | 24.43 | 25.77 | 24.40 | 25.47 | 25.47 | 4.30% | 9,059,756 |
| Jan 9, 2026 | 24.20 | 24.44 | 23.92 | 24.42 | 24.42 | 0.83% | 6,434,510 |
| Jan 8, 2026 | 23.73 | 24.48 | 23.68 | 24.22 | 24.22 | 2.32% | 5,195,984 |
| Jan 7, 2026 | 23.93 | 24.03 | 23.63 | 23.67 | 23.67 | -1.58% | 3,985,350 |
| Jan 6, 2026 | 23.88 | 24.31 | 23.80 | 24.05 | 24.05 | 0.75% | 4,027,624 |
| Jan 5, 2026 | 23.76 | 24.11 | 23.63 | 23.87 | 23.87 | -0.25% | 3,587,650 |
| Dec 31, 2025 | 24.38 | 24.42 | 23.90 | 23.93 | 23.93 | -0.62% | 3,319,816 |
| Dec 30, 2025 | 23.86 | 24.50 | 23.68 | 24.08 | 24.08 | 0.63% | 4,567,400 |
| Dec 29, 2025 | 23.80 | 24.20 | 23.62 | 23.93 | 23.93 | -0.08% | 4,049,625 |
| Dec 26, 2025 | 23.05 | 23.95 | 22.95 | 23.95 | 23.95 | 3.14% | 7,113,495 |
| Dec 25, 2025 | 23.35 | 23.44 | 23.02 | 23.22 | 23.22 | 0.56% | 3,516,815 |
| Dec 24, 2025 | 22.72 | 23.25 | 22.48 | 23.09 | 23.09 | 2.17% | 4,546,309 |
| Dec 23, 2025 | 22.85 | 23.07 | 22.25 | 22.60 | 22.60 | -1.31% | 5,265,120 |
| Dec 22, 2025 | 22.99 | 23.17 | 22.63 | 22.90 | 22.90 | 0.93% | 4,170,800 |
| Dec 19, 2025 | 22.80 | 22.95 | 22.57 | 22.69 | 22.69 | 0.84% | 3,006,566 |
| Dec 18, 2025 | 22.31 | 22.98 | 22.28 | 22.50 | 22.50 | -0.27% | 3,705,800 |
| Dec 17, 2025 | 22.69 | 22.89 | 22.07 | 22.56 | 22.56 | -0.53% | 5,042,600 |
| Dec 16, 2025 | 22.99 | 23.06 | 22.47 | 22.68 | 22.68 | -0.70% | 4,753,050 |
| Dec 15, 2025 | 23.33 | 23.47 | 22.81 | 22.84 | 22.84 | -2.89% | 5,270,490 |
| Dec 12, 2025 | 24.25 | 24.54 | 23.41 | 23.52 | 23.52 | -3.33% | 7,387,620 |
| Dec 11, 2025 | 25.50 | 25.53 | 24.21 | 24.33 | 24.33 | -4.81% | 9,559,500 |
| Dec 10, 2025 | 26.10 | 26.28 | 25.46 | 25.56 | 25.56 | -3.84% | 11,373,720 |
| Dec 9, 2025 | 25.80 | 28.25 | 25.48 | 26.58 | 26.58 | 3.14% | 16,314,570 |
| Dec 8, 2025 | 25.29 | 26.39 | 25.17 | 25.77 | 25.77 | -0.54% | 10,936,040 |
| Dec 5, 2025 | 26.41 | 26.88 | 25.89 | 25.91 | 25.91 | -7.00% | 14,218,310 |
| Dec 4, 2025 | 26.48 | 28.35 | 24.30 | 27.86 | 27.86 | 1.24% | 24,484,630 |
| Dec 3, 2025 | 27.25 | 31.43 | 27.00 | 27.52 | 27.52 | 5.04% | 27,723,160 |
| Nov 27, 2025 | 28.40 | 30.95 | 26.20 | 26.20 | 26.20 | -2.42% | 21,073,981 |
| Nov 26, 2025 | 25.50 | 27.43 | 25.25 | 26.85 | 26.85 | 4.47% | 10,953,630 |
| Nov 25, 2025 | 25.83 | 26.32 | 25.53 | 25.70 | 25.70 | -1.38% | 6,353,640 |
| Nov 24, 2025 | 25.07 | 26.59 | 24.21 | 26.06 | 26.06 | 5.12% | 8,901,917 |
| Nov 21, 2025 | 24.41 | 25.60 | 23.72 | 24.79 | 24.79 | 0.81% | 6,914,480 |
| Nov 20, 2025 | 24.81 | 25.26 | 24.56 | 24.59 | 24.59 | -1.56% | 2,787,431 |
| Nov 19, 2025 | 24.81 | 25.75 | 24.55 | 24.98 | 24.98 | 0.44% | 5,894,193 |
| Nov 18, 2025 | 25.20 | 25.52 | 24.80 | 24.87 | 24.87 | -0.88% | 4,410,860 |
| Nov 17, 2025 | 24.70 | 25.35 | 24.66 | 25.09 | 25.09 | 1.09% | 4,119,744 |
| Nov 14, 2025 | 24.18 | 25.32 | 23.68 | 24.82 | 24.82 | 3.07% | 5,917,229 |
| Nov 13, 2025 | 23.91 | 24.66 | 23.69 | 24.08 | 24.08 | 0.80% | 4,837,500 |
| Nov 12, 2025 | 23.46 | 24.39 | 23.02 | 23.89 | 23.89 | 2.40% | 4,940,090 |
| Nov 11, 2025 | 22.60 | 23.60 | 22.47 | 23.33 | 23.33 | 3.09% | 4,054,050 |
| Nov 10, 2025 | 22.71 | 22.98 | 22.31 | 22.63 | 22.63 | -0.26% | 2,492,229 |