Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China · Delayed Price · Currency is CNY 27.68
-0.05 (-0.18%)
Sep 10, 2026, 12:44 PM CST
SHE:300810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.85 | 28.84 | 24.70 | 27.73 | 27.73 | 11.59% | 10,168,103 |
| Sep 8, 2026 | 25.03 | 25.22 | 24.70 | 24.85 | 24.85 | -0.96% | 1,644,600 |
| Sep 7, 2026 | 25.44 | 25.61 | 25.02 | 25.09 | 25.09 | -2.15% | 1,979,500 |
| Sep 4, 2026 | 25.27 | 26.00 | 25.08 | 25.64 | 25.64 | 2.27% | 3,379,372 |
| Sep 3, 2026 | 25.14 | 25.50 | 25.04 | 25.07 | 25.07 | -0.75% | 1,594,415 |
| Sep 2, 2026 | 25.30 | 25.61 | 24.96 | 25.26 | 25.26 | -0.51% | 2,583,700 |
| Sep 1, 2026 | 25.45 | 25.75 | 25.20 | 25.39 | 25.39 | -0.98% | 2,273,074 |
| Aug 31, 2026 | 24.19 | 26.11 | 24.14 | 25.64 | 25.64 | 4.61% | 4,893,052 |
| Aug 28, 2026 | 25.15 | 25.29 | 24.51 | 24.51 | 24.51 | -3.24% | 2,565,144 |
| Aug 27, 2026 | 23.80 | 25.82 | 23.80 | 25.33 | 25.33 | 5.32% | 3,480,021 |
| Aug 26, 2026 | 24.30 | 24.30 | 23.69 | 24.05 | 24.05 | -0.58% | 964,250 |
| Aug 25, 2026 | 23.50 | 24.35 | 23.23 | 24.19 | 24.19 | 2.28% | 1,386,700 |
| Aug 24, 2026 | 24.00 | 24.05 | 23.18 | 23.65 | 23.65 | -1.17% | 1,374,800 |
| Aug 21, 2026 | 23.50 | 24.04 | 23.15 | 23.93 | 23.93 | 1.14% | 1,238,900 |
| Aug 20, 2026 | 23.29 | 23.93 | 23.16 | 23.66 | 23.66 | 1.89% | 1,362,800 |
| Aug 19, 2026 | 24.75 | 24.75 | 23.20 | 23.22 | 23.22 | -5.72% | 1,843,900 |
| Aug 18, 2026 | 24.89 | 25.01 | 24.25 | 24.63 | 24.63 | -1.16% | 1,366,050 |
| Aug 17, 2026 | 24.67 | 25.03 | 24.23 | 24.92 | 24.92 | 2.13% | 1,603,550 |
| Aug 14, 2026 | 24.18 | 25.05 | 24.05 | 24.40 | 24.40 | 0.91% | 1,748,700 |
| Aug 13, 2026 | 24.67 | 24.87 | 24.18 | 24.18 | 24.18 | -2.07% | 1,079,000 |
| Aug 12, 2026 | 24.50 | 24.83 | 24.35 | 24.69 | 24.69 | 0.65% | 1,075,300 |
| Aug 11, 2026 | 24.65 | 24.79 | 24.26 | 24.53 | 24.53 | -1.64% | 1,355,110 |
| Aug 10, 2026 | 24.51 | 24.95 | 24.06 | 24.94 | 24.94 | 1.84% | 1,820,900 |
| Aug 7, 2026 | 24.36 | 24.49 | 23.70 | 24.49 | 24.49 | 0.70% | 1,742,100 |
| Aug 6, 2026 | 24.20 | 24.49 | 23.70 | 24.32 | 24.32 | 0.50% | 1,896,700 |
| Aug 5, 2026 | 24.00 | 24.49 | 23.94 | 24.20 | 24.20 | 0.83% | 1,760,400 |
| Aug 4, 2026 | 24.01 | 24.15 | 23.52 | 24.00 | 24.00 | 0.80% | 1,660,011 |
| Aug 3, 2026 | 23.53 | 23.86 | 23.36 | 23.81 | 23.81 | 0.98% | 1,605,650 |
| Jul 31, 2026 | 22.49 | 23.86 | 22.48 | 23.58 | 23.58 | 5.41% | 3,055,800 |
| Jul 30, 2026 | 22.62 | 23.09 | 22.19 | 22.37 | 22.37 | -2.19% | 2,103,600 |
| Jul 29, 2026 | 22.81 | 23.19 | 22.56 | 22.87 | 22.87 | 0.62% | 1,898,850 |
| Jul 28, 2026 | 22.80 | 23.34 | 22.65 | 22.73 | 22.73 | -1.26% | 1,988,750 |
| Jul 27, 2026 | 21.88 | 23.22 | 21.50 | 23.02 | 23.02 | 4.45% | 2,730,839 |
| Jul 24, 2026 | 22.00 | 22.70 | 21.83 | 22.04 | 22.04 | -0.50% | 2,969,000 |
| Jul 23, 2026 | 21.25 | 22.27 | 21.25 | 22.15 | 22.15 | 3.36% | 2,106,560 |
| Jul 22, 2026 | 20.79 | 21.92 | 20.53 | 21.43 | 21.43 | 1.95% | 3,256,100 |
| Jul 21, 2026 | 21.08 | 21.08 | 19.56 | 21.02 | 21.02 | 0.10% | 2,620,340 |
| Jul 20, 2026 | 22.00 | 22.35 | 20.63 | 21.00 | 21.00 | -3.18% | 2,219,950 |
| Jul 17, 2026 | 22.97 | 23.22 | 21.57 | 21.69 | 21.69 | -5.57% | 2,031,100 |
| Jul 16, 2026 | 22.92 | 23.41 | 22.48 | 22.97 | 22.97 | 0.35% | 1,583,000 |
| Jul 15, 2026 | 22.94 | 23.44 | 22.73 | 22.89 | 22.89 | -0.17% | 1,635,400 |
| Jul 14, 2026 | 22.77 | 22.94 | 21.95 | 22.93 | 22.93 | 0.44% | 2,460,250 |
| Jul 13, 2026 | 25.00 | 25.00 | 22.76 | 22.83 | 22.83 | -9.04% | 3,604,400 |
| Jul 10, 2026 | 23.87 | 25.95 | 23.68 | 25.10 | 25.10 | 4.06% | 3,521,156 |
| Jul 9, 2026 | 23.78 | 24.26 | 23.16 | 24.12 | 24.12 | 1.43% | 2,130,000 |
| Jul 8, 2026 | 23.99 | 24.23 | 23.42 | 23.78 | 23.78 | -1.25% | 1,964,200 |
| Jul 7, 2026 | 24.73 | 25.28 | 23.90 | 24.08 | 24.08 | -3.60% | 2,399,621 |
| Jul 6, 2026 | 25.75 | 26.50 | 24.91 | 24.98 | 24.98 | -3.78% | 3,109,908 |
| Jul 3, 2026 | 24.67 | 26.23 | 24.62 | 25.96 | 25.96 | 4.85% | 4,228,850 |
| Jul 2, 2026 | 25.38 | 26.00 | 24.67 | 24.76 | 24.76 | -2.75% | 3,004,200 |