Skip to main content
logo
Beijing Jiaoda Signal Technology Co., Ltd. (SHE:300851)
China flag China · Delayed Price · Currency is CNY
22.93
+0.63 (2.83%)
At close: Oct 23, 2026

SHE:300851 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.9622.9721.1922.9322.932.83%1,289,400
Oct 22, 202622.8023.0222.3022.3022.30-2.19%744,800
Oct 21, 202623.1223.6022.6822.8022.80-1.34%918,800
Oct 20, 202622.8623.3622.6923.1123.111.09%790,500
Oct 19, 202623.4623.5022.3122.8622.86-2.60%1,172,100
Oct 16, 202623.1423.9223.0623.4723.472.53%1,398,176
Oct 15, 202623.3723.4722.7322.8922.89-4.03%1,730,600
Oct 14, 202624.8924.9423.8123.8523.85-3.99%1,071,900
Oct 13, 202624.3025.1123.8124.8424.840.40%1,339,400
Oct 12, 202624.7725.0424.3024.7424.74-0.04%1,196,700
Oct 9, 202624.9925.2124.2224.7524.75-1.51%1,315,000
Oct 8, 202624.9525.5524.8225.1325.130.60%1,099,800
Sep 30, 202625.1725.4624.9024.9824.98-0.75%920,264
Sep 29, 202624.8925.3524.5025.1725.171.08%1,275,618
Sep 28, 202624.6925.0724.4224.9024.900.85%1,312,000
Sep 24, 202624.6524.9624.3024.6924.690.12%938,500
Sep 23, 202624.3524.8424.1524.6624.661.48%972,758
Sep 22, 202623.9624.5023.8124.3024.301.76%968,200
Sep 21, 202623.4723.9423.3323.8823.882.23%937,300
Sep 18, 202623.3123.6423.2223.3623.360.52%949,500
Sep 17, 202623.0023.3722.7123.2423.240.82%943,700
Sep 16, 202622.7223.1722.6223.0523.050.92%965,900
Sep 15, 202623.9223.9222.8122.8422.84-4.52%1,535,212
Sep 14, 202623.4024.2523.3123.9223.922.62%1,322,000
Sep 11, 202623.9123.9123.1223.3123.31-3.36%1,151,000
Sep 10, 202624.2524.5624.0624.1224.12-1.31%714,518
Sep 9, 202624.4424.5624.2524.4424.44-793,153
Sep 8, 202624.1124.5423.9524.4424.441.83%932,800
Sep 7, 202623.9924.2923.8424.0024.00-0.08%1,187,500
Sep 4, 202624.2024.5523.8124.0224.02-0.29%941,300
Sep 3, 202624.5824.8324.0124.0924.09-1.67%917,700
Sep 2, 202624.5124.6524.1224.5024.50-0.41%778,500
Sep 1, 202624.5924.7624.4024.6024.600.04%1,092,812
Aug 31, 202624.1324.6423.8024.5924.591.70%1,336,900
Aug 28, 202624.0724.2923.9724.1824.180.46%1,243,212
Aug 27, 202624.2524.4323.7424.0724.07-1.76%1,682,700
Aug 26, 202624.6024.7024.1624.5024.50-0.20%1,016,800
Aug 25, 202623.8524.6123.6824.5524.552.94%980,500
Aug 24, 202624.3824.3823.6023.8523.85-2.25%1,090,900
Aug 21, 202624.0124.4023.7424.4024.400.58%935,800
Aug 20, 202623.6924.3523.6924.2624.262.71%943,000
Aug 19, 202624.2024.4023.4523.6223.62-2.52%1,145,600
Aug 18, 202624.0824.4923.9124.2324.230.37%850,700
Aug 17, 202623.7124.1623.5424.1424.141.86%942,800
Aug 14, 202623.6723.8423.4623.7023.700.13%824,400
Aug 13, 202624.1824.1923.6623.6723.67-1.54%899,000
Aug 12, 202624.0124.2223.8224.0424.040.25%673,600
Aug 11, 202623.8424.1923.6023.9823.980.08%967,300
Aug 10, 202623.2024.0523.1223.9623.962.52%1,249,600
Aug 7, 202623.2923.4822.6823.3723.370.73%1,144,000