Skip to main content
logo
Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China flag China · Delayed Price · Currency is CNY
23.02
+0.98 (4.45%)
Jul 27, 2026, 3:04 PM CST

SHE:300810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 202625.9226.2024.7025.1425.12-5.24%2,836,600
Jun 5, 202626.2727.0225.7126.5326.510.99%2,729,450
Jun 4, 202626.6926.7626.1026.2726.25-1.57%1,907,506
Jun 3, 202626.9227.1326.3726.6926.67-0.60%1,677,200
Jun 2, 202627.2127.4026.3626.8526.83-2.04%1,802,860
Jun 1, 202626.8627.8026.7927.4127.391.41%1,948,000
May 29, 202628.5328.7926.8827.0327.01-5.56%2,737,900
May 28, 202628.0728.7927.7228.6228.601.92%2,600,250
May 27, 202629.0529.3527.8028.0828.06-3.44%2,216,500
May 26, 202630.1830.1828.4429.0829.06-3.64%2,527,100
May 25, 202631.2231.3129.7030.1830.16-2.99%2,278,700
May 22, 202630.8131.2730.3631.1131.091.57%1,987,700
May 21, 202632.2332.4430.5030.6330.61-4.99%2,790,811
May 20, 202632.5732.5731.6432.2432.22-0.86%1,930,850
May 19, 202632.6633.3531.7532.5232.490.46%2,019,850
May 18, 202632.0032.4531.5632.3732.340.75%2,196,200