Skip to main content
logo
Beijing Certificate Authority Co.,Ltd. (SHE:300579)
China flag China · Delayed Price · Currency is CNY
22.01
+0.19 (0.87%)
Jun 17, 2026, 4:00 PM EDT

SHE:300579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202621.6322.0821.5422.0122.010.87%3,690,542
Jun 16, 202621.8121.9521.4121.8221.82-0.27%2,832,283
Jun 15, 202621.6922.2921.6421.8821.881.77%2,867,052
Jun 12, 202621.1321.8820.9621.5021.503.07%3,613,263
Jun 11, 202621.3521.4520.6020.8620.86-3.11%3,466,699
Jun 10, 202621.6822.1121.1821.5321.53-1.82%3,212,787
Jun 9, 202622.1722.3621.6521.9321.93-0.09%3,083,900
Jun 8, 202622.2022.4921.5121.9521.95-2.53%3,360,350
Jun 5, 202622.5122.8222.1722.5222.520.54%2,701,762
Jun 4, 202622.8822.9522.2122.4022.40-2.65%2,787,730
Jun 3, 202623.1523.4522.8723.0123.01-0.95%2,614,291
Jun 2, 202623.6824.1123.0023.2323.23-2.11%3,188,200
Jun 1, 202622.8224.0622.8223.7323.733.99%4,742,913
May 29, 202623.7724.1222.8022.8222.82-3.96%4,794,838
May 28, 202623.8723.9723.0723.7623.76-0.46%2,823,350
May 27, 202624.6624.9123.6223.8723.87-3.98%3,901,579
May 26, 202625.2225.3724.4224.8624.86-1.74%3,349,372
May 25, 202625.2925.6425.0225.3025.300.04%3,035,289
May 22, 202625.6826.1124.9025.2925.290.88%3,789,047
May 21, 202626.2826.4825.0225.0725.07-4.06%3,521,588
May 20, 202626.7426.8926.0426.1326.13-2.57%3,214,788
May 19, 202626.1726.9826.1026.8226.822.37%3,432,197
May 18, 202625.5026.4525.4626.2026.202.10%3,071,900
May 15, 202626.0826.3525.4625.6625.66-1.61%3,707,045
May 14, 202627.3627.4926.0426.0826.08-4.40%4,182,138
May 13, 202627.3427.3426.8827.2827.280.22%2,693,386
May 12, 202627.8527.8927.1327.2227.22-1.84%3,439,300
May 11, 202628.0028.0027.5827.7327.73-0.04%3,447,050
May 8, 202627.6528.4427.5027.7427.740.69%4,037,026
May 7, 202627.1527.6527.1327.5527.551.62%3,016,585
May 6, 202626.6527.3326.6527.1127.112.19%3,730,850
Apr 30, 202626.5426.8626.3826.5326.53-0.26%2,883,991
Apr 29, 202625.8827.1325.8126.6026.602.23%3,162,080
Apr 28, 202626.8026.9925.8926.0226.02-3.49%3,225,350
Apr 27, 202626.9427.1526.4226.9626.960.11%2,925,719
Apr 24, 202626.7627.2126.2826.9326.930.22%3,841,850
Apr 23, 202626.6327.6026.5126.8726.870.79%5,042,537
Apr 22, 202626.3726.7426.2126.6626.660.95%2,317,234
Apr 21, 202626.8626.9726.2726.4126.41-2.00%2,794,959
Apr 20, 202626.9427.2526.8526.9526.95-2,393,238
Apr 17, 202627.3127.4226.8726.9526.95-1.93%2,900,520
Apr 16, 202626.6927.6526.6827.4827.483.00%4,493,776
Apr 15, 202627.1627.2126.6426.6826.68-0.85%3,349,118
Apr 14, 202626.9727.1526.6126.9126.910.90%2,261,771
Apr 13, 202626.5026.9426.4026.6726.67-0.63%2,804,074
Apr 10, 202626.5327.1026.4126.8426.842.13%4,664,096
Apr 9, 202627.0027.0026.0026.2826.28-3.52%3,933,100
Apr 8, 202626.7427.2726.7127.2427.243.93%3,374,215
Apr 7, 202625.9626.4725.9626.2126.211.20%1,833,284
Apr 3, 202626.6326.7925.8025.9025.90-1.56%2,057,332