Skip to main content
logo
Beijing Jiaoda Signal Technology Co., Ltd. (SHE:300851)
China flag China · Delayed Price · Currency is CNY
22.79
+0.74 (3.36%)
At close: Aug 3, 2026

SHE:300851 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202622.1722.9422.0622.7922.793.36%1,387,000
Jul 31, 202621.7622.2821.7422.0522.051.99%1,319,344
Jul 30, 202621.8922.2021.4021.6221.62-0.64%1,345,700
Jul 29, 202621.2621.9521.2621.7621.762.35%1,360,700
Jul 28, 202621.1721.6020.9821.2621.260.52%1,041,207
Jul 27, 202620.6021.4020.5521.1521.151.98%1,169,400
Jul 24, 202621.0221.2320.5520.7420.74-2.31%1,113,298
Jul 23, 202620.4121.3020.4121.2321.233.21%1,484,100
Jul 22, 202620.7021.0720.3620.5720.57-1.63%1,515,791
Jul 21, 202621.5821.6719.9820.9120.91-2.74%2,481,175
Jul 20, 202621.8922.6020.8121.5021.50-0.78%2,617,247
Jul 17, 202622.5122.7621.4521.6721.67-3.60%1,726,900
Jul 16, 202622.3322.7922.0422.4822.480.36%1,116,700
Jul 15, 202622.3422.5621.9522.4022.400.99%1,178,747
Jul 14, 202621.6522.2421.4022.1822.182.45%1,349,247
Jul 13, 202622.6322.6421.6521.6521.65-3.69%1,366,000
Jul 10, 202621.7722.8721.5722.4822.483.26%1,654,536
Jul 9, 202621.9122.1921.3221.7721.77-1.63%1,359,200
Jul 8, 202622.2422.4921.8522.1322.13-0.81%1,179,200
Jul 7, 202623.1723.4022.2222.3122.31-4.04%1,306,400
Jul 6, 202623.6023.9523.0423.2523.25-1.06%1,332,100
Jul 3, 202622.9723.6722.6223.5023.503.89%1,803,300
Jul 2, 202623.0123.3422.5522.6222.62-0.66%1,678,675
Jul 1, 202622.3323.0622.0122.7722.772.34%1,758,383
Jun 30, 202622.2422.6721.9122.2522.25-0.45%1,127,558
Jun 29, 202622.4122.4421.6222.3522.35-0.13%1,488,500
Jun 26, 202622.5822.9422.1222.3822.38-2.10%1,280,118
Jun 25, 202623.3023.5322.5322.8622.86-2.31%1,476,500
Jun 24, 202624.5424.5423.2523.4023.40-4.29%1,861,000
Jun 23, 202623.8024.9523.6524.4524.452.17%1,741,000
Jun 22, 202623.4724.0822.7023.9323.930.97%1,831,752
Jun 18, 202623.7324.0923.2523.7023.70-0.59%1,171,800
Jun 17, 202624.3024.4623.7323.8423.84-1.97%1,557,575
Jun 16, 202624.6024.7024.0024.3224.32-1.46%1,487,983
Jun 15, 202624.6825.3724.3224.6824.680.08%1,820,100
Jun 12, 202624.7225.0024.1824.6624.661.36%1,531,100
Jun 11, 202624.8525.0823.8524.3324.33-2.17%1,582,200
Jun 10, 202625.1025.3724.4924.8724.87-1.85%1,876,400
Jun 9, 202625.3125.6325.0625.3425.341.00%1,746,300
Jun 8, 202625.1026.0724.7725.0925.09-3.80%2,768,518
Jun 5, 202625.7926.6825.0226.0826.081.72%2,335,200
Jun 4, 202626.4026.4025.3925.6425.64-2.88%2,473,100
Jun 3, 202627.3727.5126.1326.4026.40-2.22%3,452,091
Jun 2, 202627.8028.3626.9227.0027.00-1.75%3,709,918
Jun 1, 202626.5228.1026.0127.4827.482.46%4,492,900
May 29, 202630.0030.7426.6926.8226.82-9.73%6,120,527
May 28, 202630.3031.8929.6230.3929.71-4.73%6,057,818
May 27, 202632.5834.4331.2031.9031.19-7.80%8,480,865
May 26, 202638.8638.8632.4434.6033.836.79%11,998,310
May 11, 202631.4032.9231.0032.4031.683.85%2,388,200