Beijing Topnew Info & Tech Co., Ltd. (SHE:300895)
China · Delayed Price · Currency is CNY 54.68
+2.16 (4.11%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:300895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.67 | 56.05 | 52.66 | 54.68 | - | 4.11% | 18,129,651 |
| Aug 21, 2025 | 52.36 | 53.36 | 51.16 | 52.52 | - | -1.78% | 13,850,886 |
| Aug 20, 2025 | 49.56 | 54.52 | 48.99 | 53.47 | - | 6.83% | 21,416,742 |
| Aug 19, 2025 | 49.00 | 50.30 | 48.50 | 50.05 | - | 2.18% | 13,919,639 |
| Aug 18, 2025 | 47.71 | 49.55 | 47.71 | 48.98 | - | 2.66% | 11,745,190 |
| Aug 15, 2025 | 47.28 | 48.15 | 47.00 | 47.71 | - | 1.06% | 7,377,222 |
| Aug 14, 2025 | 47.77 | 48.65 | 47.20 | 47.21 | - | -2.07% | 9,648,988 |
| Aug 13, 2025 | 47.42 | 49.20 | 46.95 | 48.21 | - | 1.92% | 13,432,361 |
| Aug 12, 2025 | 47.17 | 47.68 | 46.59 | 47.30 | - | 0.25% | 6,569,226 |
| Aug 11, 2025 | 45.72 | 47.23 | 45.70 | 47.18 | - | 3.56% | 8,406,863 |
| Aug 8, 2025 | 46.61 | 46.75 | 45.40 | 45.56 | - | -2.86% | 7,293,570 |
| Aug 7, 2025 | 47.50 | 48.49 | 46.81 | 46.90 | - | -1.26% | 9,388,180 |
| Aug 6, 2025 | 47.00 | 47.67 | 46.40 | 47.50 | - | 0.74% | 7,365,400 |
| Aug 5, 2025 | 47.27 | 47.31 | 46.58 | 47.15 | - | -0.23% | 5,999,135 |
| Aug 4, 2025 | 46.90 | 47.57 | 46.75 | 47.26 | - | -0.48% | 7,200,140 |
| Aug 1, 2025 | 47.01 | 47.85 | 45.76 | 47.49 | - | 1.67% | 11,913,726 |
| Jul 31, 2025 | 45.52 | 48.70 | 45.52 | 46.71 | - | 2.12% | 14,020,294 |
| Jul 30, 2025 | 46.69 | 46.69 | 45.22 | 45.74 | - | -2.31% | 7,169,286 |
| Jul 29, 2025 | 47.00 | 47.14 | 46.23 | 46.82 | - | -0.55% | 6,550,488 |
| Jul 28, 2025 | 47.38 | 47.57 | 46.34 | 47.08 | - | -1.63% | 9,300,207 |
| Jul 25, 2025 | 46.20 | 48.36 | 45.80 | 47.86 | - | 3.75% | 14,812,681 |
| Jul 24, 2025 | 45.21 | 46.43 | 45.21 | 46.13 | - | 0.87% | 7,632,346 |
| Jul 23, 2025 | 44.10 | 47.32 | 43.83 | 45.73 | - | 2.67% | 11,748,641 |
| Jul 22, 2025 | 45.56 | 45.56 | 44.26 | 44.54 | - | -2.47% | 7,638,096 |
| Jul 21, 2025 | 46.19 | 46.40 | 45.51 | 45.67 | - | -1.72% | 7,750,300 |
| Jul 18, 2025 | 45.82 | 47.06 | 45.60 | 46.47 | - | 1.29% | 9,894,154 |
| Jul 17, 2025 | 45.40 | 46.13 | 44.58 | 45.88 | - | 1.41% | 8,214,666 |
| Jul 16, 2025 | 46.03 | 47.45 | 45.20 | 45.24 | - | -2.18% | 12,206,163 |
| Jul 15, 2025 | 45.11 | 46.52 | 45.11 | 46.25 | - | 1.92% | 12,538,848 |
| Jul 14, 2025 | 45.58 | 46.39 | 45.01 | 45.38 | - | -0.70% | 7,329,377 |
| Jul 11, 2025 | 44.15 | 45.94 | 43.60 | 45.70 | - | 3.32% | 10,768,285 |
| Jul 10, 2025 | 44.57 | 44.81 | 43.85 | 44.23 | - | -1.07% | 5,288,230 |
| Jul 9, 2025 | 44.80 | 45.67 | 44.21 | 44.71 | - | -0.64% | 7,230,194 |
| Jul 8, 2025 | 43.17 | 45.18 | 42.80 | 45.00 | - | 4.07% | 8,330,188 |
| Jul 7, 2025 | 43.09 | 43.96 | 42.73 | 43.24 | - | -2.11% | 6,514,192 |
| Jul 4, 2025 | 44.15 | 45.87 | 44.14 | 44.17 | - | 0.20% | 9,239,521 |
| Jul 3, 2025 | 44.01 | 44.65 | 44.01 | 44.08 | - | -0.02% | 3,933,700 |
| Jul 2, 2025 | 44.43 | 44.89 | 43.56 | 44.09 | - | -1.78% | 5,404,062 |
| Jul 1, 2025 | 46.20 | 46.79 | 44.59 | 44.89 | - | -2.81% | 9,773,820 |
| Jun 30, 2025 | 46.01 | 47.78 | 45.31 | 46.19 | - | 1.07% | 11,495,086 |
| Jun 27, 2025 | 45.35 | 46.49 | 44.74 | 45.70 | - | 0.66% | 10,825,567 |
| Jun 26, 2025 | 44.58 | 46.37 | 44.02 | 45.40 | - | 1.50% | 12,795,649 |
| Jun 25, 2025 | 43.74 | 44.90 | 43.74 | 44.73 | - | 2.26% | 8,431,175 |
| Jun 24, 2025 | 42.70 | 44.01 | 42.68 | 43.74 | - | 3.55% | 6,966,303 |
| Jun 23, 2025 | 40.61 | 42.34 | 40.51 | 42.24 | - | 2.03% | 4,639,620 |
| Jun 20, 2025 | 42.34 | 42.86 | 41.15 | 41.40 | - | -3.11% | 5,401,144 |
| Jun 19, 2025 | 44.14 | 44.87 | 42.55 | 42.73 | - | -3.85% | 6,933,968 |
| Jun 18, 2025 | 43.85 | 44.77 | 43.02 | 44.44 | - | 0.98% | 7,979,080 |
| Jun 17, 2025 | 43.82 | 44.51 | 42.94 | 44.01 | - | 0.43% | 6,863,726 |
| Jun 16, 2025 | 42.50 | 44.44 | 42.30 | 43.82 | - | 2.05% | 6,523,549 |