Skip to main content
logo
Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China flag China · Delayed Price · Currency is CNY
19.62
-1.37 (-6.53%)
Oct 30, 2026, 3:04 PM CST

SHE:300810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.8822.8819.6219.6219.62-6.53%4,136,150
Oct 29, 202621.0221.8420.7220.9920.99-0.94%3,776,700
Oct 28, 202620.8021.4020.3621.1921.191.88%3,528,800
Oct 27, 202622.8823.1920.8020.8020.80-8.81%3,878,200
Oct 26, 202623.1823.7122.3022.8122.81-1.89%3,630,800
Oct 23, 202622.8823.4020.8323.2523.25-0.04%6,614,117
Oct 22, 202624.0325.0823.2623.2623.26-4.36%5,461,903
Oct 21, 202623.8625.2923.6324.3224.322.92%6,155,100
Oct 20, 202624.6724.6723.4223.6323.63-4.06%5,899,064
Oct 19, 202624.6725.3023.8224.6324.630.20%9,438,714
Oct 16, 202621.8026.0521.7124.5824.5813.22%12,099,375
Oct 15, 202622.6522.6521.6221.7121.71-4.23%2,050,100
Oct 14, 202622.8023.2922.3222.6722.67-1.35%2,458,525
Oct 13, 202622.0123.2921.2522.9822.983.84%2,638,500
Oct 12, 202622.6622.8922.0122.1322.13-2.60%1,637,949
Oct 9, 202622.8523.0321.4222.7222.720.40%2,864,674
Oct 8, 202622.4023.5921.9322.6322.63-7.33%5,325,400
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