Skip to main content
logo
Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China flag China · Delayed Price · Currency is CNY
22.83
-1.59 (-6.51%)
Oct 8, 2026, 11:30 AM CST

SHE:300810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.5825.0224.2824.4224.42-0.12%1,428,075
Sep 29, 202624.2124.6424.0024.4524.450.25%1,499,103
Sep 28, 202624.9025.0324.1524.3924.39-2.60%1,325,300
Sep 24, 202625.1725.4024.8325.0425.04-0.56%1,635,636
Sep 23, 202625.7525.7525.0025.1825.18-2.59%1,896,300
Sep 22, 202625.5026.2725.2925.8525.850.58%2,843,184
Sep 21, 202624.7925.8024.7225.7025.702.64%2,835,599
Sep 18, 202624.7825.4524.7625.0425.040.97%2,721,401
Sep 17, 202624.6625.1124.2724.8024.80-0.96%2,871,265
Sep 16, 202625.0825.5224.4525.0425.04-0.12%3,505,900
Sep 15, 202625.2326.0824.9825.0725.07-1.42%4,279,625
Sep 14, 202627.2727.2925.3025.4325.43-4.97%5,854,800
Sep 11, 202627.6028.6626.5526.7626.76-3.50%7,135,415
Sep 10, 202627.5028.9527.0827.7327.73-10,586,366
Sep 9, 202624.8528.8424.7027.7327.7311.59%10,168,103
Sep 8, 202625.0325.2224.7024.8524.85-0.96%1,644,600
Sep 7, 202625.4425.6125.0225.0925.09-2.15%1,979,500
Sep 4, 202625.2726.0025.0825.6425.642.27%3,379,372
Sep 3, 202625.1425.5025.0425.0725.07-0.75%1,594,415
Sep 2, 202625.3025.6124.9625.2625.26-0.51%2,583,700
Sep 1, 202625.4525.7525.2025.3925.39-0.98%2,273,074
Aug 31, 202624.1926.1124.1425.6425.644.61%4,893,052
Aug 28, 202625.1525.2924.5124.5124.51-3.24%2,565,144
Aug 27, 202623.8025.8223.8025.3325.335.32%3,480,021
Aug 26, 202624.3024.3023.6924.0524.05-0.58%964,250
Aug 25, 202623.5024.3523.2324.1924.192.28%1,386,700
Aug 24, 202624.0024.0523.1823.6523.65-1.17%1,374,800
Aug 21, 202623.5024.0423.1523.9323.931.14%1,238,900
Aug 20, 202623.2923.9323.1623.6623.661.89%1,362,800
Aug 19, 202624.7524.7523.2023.2223.22-5.72%1,843,900
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