Skip to main content
logo
Beijing Certificate Authority Co.,Ltd. (SHE:300579)
China flag China · Delayed Price · Currency is CNY
25.20
-1.96 (-7.22%)
At close: Oct 22, 2026

SHE:300579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202626.7727.0125.2025.2025.20-7.22%17,315,826
Oct 21, 202625.6828.8324.7027.1627.168.34%24,525,230
Oct 20, 202624.1525.1323.7525.0725.071.91%10,958,820
Oct 19, 202624.2225.7324.0824.6024.601.57%12,794,194
Oct 16, 202623.8524.7323.0924.2224.222.37%9,457,715
Oct 15, 202623.4224.1223.2023.6623.66-0.88%4,325,500
Oct 14, 202624.3724.3723.7523.8723.87-2.49%3,551,550
Oct 13, 202624.0824.6623.7824.4824.48-0.37%5,132,300
Oct 12, 202624.8524.9323.9624.5724.570.04%7,511,335
Oct 9, 202622.5924.7522.0724.5624.568.48%9,905,000
Oct 8, 202623.5023.7822.5322.6422.64-4.03%4,710,909
Sep 30, 202624.0624.2423.1023.5923.59-1.09%5,139,706
Sep 29, 202623.5024.1823.4123.8523.850.89%5,608,077
Sep 28, 202623.5023.9522.8623.6423.641.76%5,672,487
Sep 24, 202623.9023.9523.2223.2323.23-2.68%3,481,204
Sep 23, 202624.0224.1723.6223.8723.87-1.32%4,717,483
Sep 22, 202623.6624.6423.6624.1924.191.98%7,013,171
Sep 21, 202623.3023.8223.0523.7223.724.04%6,484,741
Sep 18, 202622.7923.4622.5322.8022.801.06%5,966,173
Sep 17, 202622.6723.0622.5022.5622.56-0.62%5,237,907
Sep 16, 202623.0023.3322.4022.7022.70-3.98%9,653,450
Sep 15, 202623.2525.3623.0123.6423.642.96%13,142,758
Sep 14, 202622.7823.9122.3822.9622.962.59%6,314,026
Sep 11, 202622.8223.0022.2022.3822.38-2.82%2,853,890
Sep 10, 202623.2123.3122.9223.0323.03-1.50%2,197,204
Sep 9, 202623.8723.8723.1123.3823.38-2.09%3,190,549
Sep 8, 202623.4824.0523.4123.8823.881.66%4,372,813
Sep 7, 202623.9224.3023.3023.4923.49-2.13%5,622,348
Sep 4, 202623.8424.8923.7124.0024.002.92%9,082,910
Sep 3, 202623.5023.9023.3023.3223.32-1.23%3,225,774
Sep 2, 202623.6023.8422.9923.6123.61-0.25%5,417,317
Sep 1, 202623.2824.0023.1023.6723.671.63%6,922,982
Aug 31, 202622.5823.5022.5723.2923.290.74%6,044,601
Aug 28, 202623.3323.9723.0723.1223.12-7,648,155
Aug 27, 202622.4023.4322.4023.1223.122.53%7,670,613
Aug 26, 202622.9023.2022.3122.5522.55-2.21%10,748,770
Aug 25, 202621.3724.4621.2723.0623.067.31%15,539,281
Aug 24, 202621.5822.2721.2621.4921.49-0.78%3,660,652
Aug 21, 202621.2622.0821.1721.6621.662.36%5,232,820
Aug 20, 202620.8121.3520.5521.1621.162.67%3,682,986
Aug 19, 202621.3021.4720.5420.6120.61-4.58%3,700,448
Aug 18, 202621.7021.8021.1721.6021.60-0.96%3,375,850
Aug 17, 202621.8521.9621.4521.8121.81-0.32%2,549,125
Aug 14, 202622.1622.5021.6621.8821.88-0.91%2,793,550
Aug 13, 202622.6122.9022.0822.0822.08-1.74%2,927,951
Aug 12, 202622.5822.8222.3922.4722.47-0.18%2,628,850
Aug 11, 202622.8822.8822.2122.5122.510.27%2,907,894
Aug 10, 202622.6122.7622.2022.4522.45-0.04%2,792,694
Aug 7, 202623.0023.0021.8522.4622.46-2.22%4,726,500
Aug 6, 202622.4823.5622.4222.9722.971.23%5,354,300