Beijing Global Safety Technology Co., Ltd. (SHE:300523)
China · Delayed Price · Currency is CNY 24.26
+0.66 (2.80%)
Mar 10, 2026, 3:04 PM CST
SHE:300523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.01 | 24.10 | 22.95 | 23.60 | 23.60 | 2.56% | 5,148,070 |
| Mar 6, 2026 | 22.69 | 23.35 | 22.40 | 23.01 | 23.01 | 1.19% | 2,062,690 |
| Mar 5, 2026 | 23.00 | 23.08 | 22.62 | 22.74 | 22.74 | 1.25% | 2,327,128 |
| Mar 4, 2026 | 22.29 | 22.54 | 22.13 | 22.46 | 22.46 | 0.45% | 2,691,871 |
| Mar 3, 2026 | 23.42 | 23.67 | 22.28 | 22.36 | 22.36 | -4.65% | 4,276,445 |
| Mar 2, 2026 | 24.05 | 24.15 | 23.21 | 23.45 | 23.45 | -4.29% | 5,033,859 |
| Feb 27, 2026 | 24.49 | 24.65 | 24.29 | 24.50 | 24.50 | -0.04% | 2,704,196 |
| Feb 26, 2026 | 24.60 | 24.74 | 24.21 | 24.51 | 24.51 | -1.05% | 3,526,218 |
| Feb 25, 2026 | 25.66 | 25.70 | 24.71 | 24.77 | 24.77 | -3.62% | 6,706,770 |
| Feb 24, 2026 | 24.34 | 26.18 | 24.02 | 25.70 | 25.70 | 6.20% | 8,843,155 |
| Feb 13, 2026 | 24.16 | 24.85 | 24.06 | 24.20 | 24.20 | -0.37% | 2,446,050 |
| Feb 12, 2026 | 24.45 | 24.68 | 24.01 | 24.29 | 24.29 | -0.57% | 3,133,358 |
| Feb 11, 2026 | 24.33 | 24.85 | 24.31 | 24.43 | 24.43 | -0.12% | 2,712,676 |
| Feb 10, 2026 | 23.90 | 24.80 | 23.88 | 24.46 | 24.46 | 2.30% | 3,628,760 |
| Feb 9, 2026 | 24.25 | 24.31 | 23.60 | 23.91 | 23.91 | -0.62% | 3,891,960 |
| Feb 6, 2026 | 23.20 | 24.36 | 23.03 | 24.06 | 24.06 | 3.31% | 4,633,632 |
| Feb 5, 2026 | 23.00 | 23.77 | 22.76 | 23.29 | 23.29 | 1.48% | 4,012,470 |
| Feb 4, 2026 | 23.10 | 23.16 | 22.64 | 22.95 | 22.95 | -1.21% | 2,344,760 |
| Feb 3, 2026 | 23.10 | 23.27 | 22.84 | 23.23 | 23.23 | 2.33% | 2,550,850 |
| Feb 2, 2026 | 23.03 | 23.52 | 22.65 | 22.70 | 22.70 | -2.28% | 3,277,700 |
| Jan 30, 2026 | 23.94 | 24.02 | 23.23 | 23.23 | 23.23 | -3.33% | 4,252,670 |
| Jan 29, 2026 | 23.61 | 25.08 | 23.26 | 24.03 | 24.03 | -0.08% | 7,335,691 |
| Jan 28, 2026 | 25.50 | 25.68 | 23.93 | 24.05 | 24.05 | -2.32% | 7,156,021 |
| Jan 27, 2026 | 24.25 | 24.62 | 23.32 | 24.62 | 24.62 | 1.32% | 6,055,220 |
| Jan 26, 2026 | 24.61 | 25.03 | 24.14 | 24.30 | 24.30 | -1.14% | 5,004,453 |
| 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 |