Skip to main content
logo
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
20.80
-1.01 (-4.63%)
Mar 20, 2026, 4:00 PM EDT

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202620.4920.5919.4019.7419.74-5.10%6,075,403
Mar 20, 202621.8522.2020.8020.8020.80-4.63%4,587,829
Mar 19, 202621.6522.1021.5621.8121.81-0.55%4,454,595
Mar 18, 202621.8422.0221.6021.9321.931.11%2,860,503
Mar 17, 202622.0622.2221.6421.6921.69-1.54%2,758,409
Mar 16, 202621.5422.0621.5422.0322.032.27%4,154,141
Mar 13, 202621.9122.1621.4921.5421.54-2.80%3,821,400
Mar 12, 202621.9722.3021.9122.1622.160.64%4,321,977
Mar 11, 202622.2522.5021.9922.0222.02-1.39%3,953,344
Mar 10, 202622.1322.8822.0622.3322.331.41%6,109,800
Mar 9, 202621.4722.0521.2222.0222.021.47%5,372,833
Mar 6, 202621.0821.7321.0821.7021.701.93%3,619,085
Mar 5, 202621.0521.5721.0221.2921.293.05%4,651,513
Mar 4, 202620.7021.0620.5620.6620.66-1.53%3,779,212
Mar 3, 202621.7522.1020.8820.9820.98-3.45%6,785,298
Mar 2, 202622.9423.0521.6821.7321.73-7.30%10,009,020
Feb 27, 202623.0523.5722.9023.4423.441.38%3,387,468
Feb 26, 202623.4023.5723.0523.1223.12-0.47%3,621,637
Feb 25, 202623.0523.4823.0023.2323.230.78%4,195,800
Feb 24, 202623.5523.7222.8723.0523.05-1.16%4,624,703
Feb 13, 202623.5023.8823.2623.3223.32-1.06%4,624,808
Feb 12, 202623.4923.7523.1523.5723.570.26%4,019,485
Feb 11, 202623.3823.6823.3823.5123.510.56%4,179,289
Feb 10, 202623.3223.7023.2023.3823.380.21%4,799,717
Feb 9, 202623.0723.3522.8123.3323.332.41%5,114,248
Feb 6, 202622.4523.0022.2322.7822.780.66%4,854,054
Feb 5, 202622.4822.8822.4022.6322.63-0.13%4,283,900
Feb 4, 202622.7522.7922.3622.6622.66-1.18%4,336,120
Feb 3, 202622.4922.9622.4922.9322.933.01%4,706,267
Feb 2, 202622.7323.0622.2522.2622.26-1.50%6,473,412
Jan 30, 202623.4323.6522.4822.6022.60-3.95%7,825,523
Jan 29, 202623.3324.1823.0423.5323.530.04%7,780,588
Jan 28, 202623.9824.3323.4523.5223.52-1.80%5,999,433
Jan 27, 202624.0024.3023.3023.9523.95-0.33%7,181,388
Jan 26, 202625.1425.2923.7124.0324.03-4.15%10,106,980
Jan 23, 202624.9025.3624.5025.0725.071.58%10,645,540
Jan 22, 202624.5324.9324.4324.6824.681.61%8,495,747
Jan 21, 202624.5524.9024.0024.2924.29-1.14%8,096,592
Jan 20, 202624.9925.2524.2024.5724.57-1.17%8,594,292
Jan 19, 202624.9325.0124.5024.8624.86-1.00%8,772,092
Jan 16, 202625.2125.6124.6025.1125.11-1.84%11,632,440
Jan 15, 202625.9626.3025.1325.5825.58-3.87%15,572,010
Jan 14, 202626.0428.2225.7426.6126.611.41%26,922,520
Jan 13, 202626.9527.4025.3826.2426.24-0.83%22,755,890
Jan 12, 202625.5127.4025.3126.4626.464.17%28,321,805
Jan 9, 202624.0625.9624.0525.4025.404.53%23,259,500
Jan 8, 202624.0024.4023.8524.3024.30-0.61%14,058,300
Jan 7, 202624.8225.1224.0024.4524.45-3.44%22,480,540
Jan 6, 202625.7127.3524.8325.3225.32-3.91%30,844,940
Jan 5, 202625.0026.7823.5626.3526.356.59%39,585,830