Skip to main content
logo
Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China flag China · Delayed Price · Currency is CNY
24.63
-0.29 (-1.16%)
Aug 18, 2026, 3:04 PM CST

SHE:300810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202624.8925.0124.2524.6324.63-1.16%1,366,050
Aug 17, 202624.6725.0324.2324.9224.922.13%1,603,550
Aug 14, 202624.1825.0524.0524.4024.400.91%1,748,700
Aug 13, 202624.6724.8724.1824.1824.18-2.07%1,079,000
Aug 12, 202624.5024.8324.3524.6924.690.65%1,075,300
Aug 11, 202624.6524.7924.2624.5324.53-1.64%1,355,110
Aug 10, 202624.5124.9524.0624.9424.941.84%1,820,900
Aug 7, 202624.3624.4923.7024.4924.490.70%1,742,100
Aug 6, 202624.2024.4923.7024.3224.320.50%1,896,700
Aug 5, 202624.0024.4923.9424.2024.200.83%1,760,400
Aug 4, 202624.0124.1523.5224.0024.000.80%1,660,011
Aug 3, 202623.5323.8623.3623.8123.810.98%1,605,650
Jul 31, 202622.4923.8622.4823.5823.585.41%3,055,800
Jul 30, 202622.6223.0922.1922.3722.37-2.19%2,103,600
Jul 29, 202622.8123.1922.5622.8722.870.62%1,898,850
Jul 28, 202622.8023.3422.6522.7322.73-1.26%1,988,750
Jul 27, 202621.8823.2221.5023.0223.024.45%2,730,839
Jul 24, 202622.0022.7021.8322.0422.04-0.50%2,969,000
Jul 23, 202621.2522.2721.2522.1522.153.36%2,106,560
Jul 22, 202620.7921.9220.5321.4321.431.95%3,256,100
Jul 21, 202621.0821.0819.5621.0221.020.10%2,620,340
Jul 20, 202622.0022.3520.6321.0021.00-3.18%2,219,950
Jul 17, 202622.9723.2221.5721.6921.69-5.57%2,031,100
Jul 16, 202622.9223.4122.4822.9722.970.35%1,583,000
Jul 15, 202622.9423.4422.7322.8922.89-0.17%1,635,400
Jul 14, 202622.7722.9421.9522.9322.930.44%2,460,250
Jul 13, 202625.0025.0022.7622.8322.83-9.04%3,604,400
Jul 10, 202623.8725.9523.6825.1025.104.06%3,521,156
Jul 9, 202623.7824.2623.1624.1224.121.43%2,130,000
Jul 8, 202623.9924.2323.4223.7823.78-1.25%1,964,200
Jul 7, 202624.7325.2823.9024.0824.08-3.60%2,399,621
Jul 6, 202625.7526.5024.9124.9824.98-3.78%3,109,908
Jul 3, 202624.6726.2324.6225.9625.964.85%4,228,850
Jul 2, 202625.3826.0024.6724.7624.76-2.75%3,004,200
Jul 1, 202625.1826.1024.8925.4625.460.32%3,046,900
Jun 30, 202624.8125.5824.7625.3825.380.83%3,521,554
Jun 29, 202624.9826.0023.8125.1725.170.76%4,447,400
Jun 26, 202625.7025.9024.8824.9824.98-4.00%2,987,550
Jun 25, 202626.6327.0225.3626.0226.02-3.45%4,646,800
Jun 24, 202626.0327.7525.7026.9526.954.17%6,591,129
Jun 23, 202625.7026.5525.6025.8725.87-0.08%2,595,850
Jun 22, 202625.9926.2024.8025.8925.89-0.54%2,579,201
Jun 18, 202626.2126.7425.9226.0326.03-1.85%2,609,500
Jun 17, 202627.0028.0826.4026.5226.52-0.93%3,642,900
Jun 16, 202626.3726.9625.8326.7726.771.48%2,000,950
Jun 15, 202625.8026.8525.8026.3826.382.09%2,514,100
Jun 12, 202624.8026.6624.8025.8625.845.51%3,776,389
Jun 11, 202624.5624.9224.1624.5124.49-1.17%1,888,350
Jun 10, 202625.1925.6024.2524.8024.78-1.78%2,512,800
Jun 9, 202625.5925.7824.9725.2525.230.44%2,338,700