Skip to main content
Beijing Certificate Authority Co.,Ltd. (SHE:300579)
China flag China · Delayed Price · Currency is CNY
21.90
-0.81 (-3.57%)
Nov 12, 2026, 4:00 PM EST

SHE:300579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202622.7122.8421.8221.9021.90-3.57%4,064,160
Nov 11, 202622.4222.7722.3222.7122.710.89%2,773,324
Nov 10, 202622.4322.9422.3222.5122.512.04%4,394,400
Nov 9, 202622.7322.7522.0222.0622.06-2.09%4,490,520
Nov 6, 202622.5623.4422.4822.5322.53-3.01%5,200,600
Nov 5, 202622.0023.3221.8023.2323.235.07%6,931,608
Nov 4, 202621.6722.3021.5222.1122.112.31%6,206,028
Nov 3, 202622.2222.3921.3721.6121.61-3.14%5,740,639
Nov 2, 202620.7722.6620.5322.3122.318.51%9,203,269
Oct 30, 202621.4921.9120.5620.5620.56-5.47%7,515,332
Oct 29, 202623.0023.0021.7521.7521.75-7.29%9,342,024
Oct 28, 202623.5324.2322.5323.4623.46-1.43%10,572,843
Oct 27, 202625.5526.1923.6823.8023.80-8.92%14,098,035
Oct 26, 202624.4026.7323.8826.1326.133.98%16,388,385
Oct 23, 202624.6225.6423.2025.1325.13-0.28%15,490,748
Oct 22, 202626.7727.0125.2025.2025.20-7.22%17,298,726
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%12,782,994
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