Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China · Delayed Price · Currency is CNY 22.78
+0.15 (0.66%)
At close: Feb 6, 2026
SHE:301153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.45 | 23.00 | 22.23 | 22.78 | 22.78 | 0.66% | 4,854,054 |
| Feb 5, 2026 | 22.48 | 22.88 | 22.40 | 22.63 | 22.63 | -0.13% | 4,283,900 |
| Feb 4, 2026 | 22.75 | 22.79 | 22.36 | 22.66 | 22.66 | -1.18% | 4,336,120 |
| Feb 3, 2026 | 22.49 | 22.96 | 22.49 | 22.93 | 22.93 | 3.01% | 4,706,267 |
| Feb 2, 2026 | 22.73 | 23.06 | 22.25 | 22.26 | 22.26 | -1.50% | 6,473,412 |
| Jan 30, 2026 | 23.43 | 23.65 | 22.48 | 22.60 | 22.60 | -3.95% | 7,825,523 |
| Jan 29, 2026 | 23.33 | 24.18 | 23.04 | 23.53 | 23.53 | 0.04% | 7,780,588 |
| Jan 28, 2026 | 23.98 | 24.33 | 23.45 | 23.52 | 23.52 | -1.80% | 5,999,433 |
| Jan 27, 2026 | 24.00 | 24.30 | 23.30 | 23.95 | 23.95 | -0.33% | 7,181,388 |
| Jan 26, 2026 | 25.14 | 25.29 | 23.71 | 24.03 | 24.03 | -4.15% | 10,106,980 |
| Jan 23, 2026 | 24.90 | 25.36 | 24.50 | 25.07 | 25.07 | 1.58% | 10,645,540 |
| Jan 22, 2026 | 24.53 | 24.93 | 24.43 | 24.68 | 24.68 | 1.61% | 8,495,747 |
| Jan 21, 2026 | 24.55 | 24.90 | 24.00 | 24.29 | 24.29 | -1.14% | 8,096,592 |
| Jan 20, 2026 | 24.99 | 25.25 | 24.20 | 24.57 | 24.57 | -1.17% | 8,594,292 |
| Jan 19, 2026 | 24.93 | 25.01 | 24.50 | 24.86 | 24.86 | -1.00% | 8,772,092 |
| Jan 16, 2026 | 25.21 | 25.61 | 24.60 | 25.11 | 25.11 | -1.84% | 11,632,440 |
| Jan 15, 2026 | 25.96 | 26.30 | 25.13 | 25.58 | 25.58 | -3.87% | 15,572,010 |
| Jan 14, 2026 | 26.04 | 28.22 | 25.74 | 26.61 | 26.61 | 1.41% | 26,922,520 |
| Jan 13, 2026 | 26.95 | 27.40 | 25.38 | 26.24 | 26.24 | -0.83% | 22,755,890 |
| Jan 12, 2026 | 25.51 | 27.40 | 25.31 | 26.46 | 26.46 | 4.17% | 28,321,805 |
| Jan 9, 2026 | 24.06 | 25.96 | 24.05 | 25.40 | 25.40 | 4.53% | 23,259,500 |
| Jan 8, 2026 | 24.00 | 24.40 | 23.85 | 24.30 | 24.30 | -0.61% | 14,058,300 |
| Jan 7, 2026 | 24.82 | 25.12 | 24.00 | 24.45 | 24.45 | -3.44% | 22,480,540 |
| Jan 6, 2026 | 25.71 | 27.35 | 24.83 | 25.32 | 25.32 | -3.91% | 30,844,940 |
| Jan 5, 2026 | 25.00 | 26.78 | 23.56 | 26.35 | 26.35 | 6.59% | 39,585,830 |
| Dec 31, 2025 | 20.61 | 24.72 | 20.55 | 24.72 | 24.72 | 20.00% | 32,109,100 |
| Dec 30, 2025 | 20.29 | 21.09 | 20.29 | 20.60 | 20.60 | 0.98% | 5,706,608 |
| Dec 29, 2025 | 20.04 | 20.63 | 19.92 | 20.40 | 20.40 | 1.80% | 4,337,757 |
| Dec 26, 2025 | 20.13 | 20.35 | 20.00 | 20.04 | 20.04 | -0.94% | 2,978,925 |
| Dec 25, 2025 | 20.10 | 20.37 | 20.03 | 20.23 | 20.23 | 1.10% | 2,536,458 |
| Dec 24, 2025 | 19.72 | 20.10 | 19.70 | 20.01 | 20.01 | 1.37% | 2,324,947 |
| Dec 23, 2025 | 20.36 | 20.44 | 19.74 | 19.74 | 19.74 | -3.05% | 3,337,344 |
| Dec 22, 2025 | 19.92 | 20.77 | 19.73 | 20.36 | 20.36 | 2.31% | 5,145,897 |
| Dec 19, 2025 | 19.87 | 20.04 | 19.74 | 19.90 | 19.90 | 0.51% | 2,614,091 |
| Dec 18, 2025 | 19.50 | 20.00 | 19.46 | 19.80 | 19.80 | 0.92% | 3,834,196 |
| Dec 17, 2025 | 19.25 | 19.65 | 18.88 | 19.62 | 19.62 | 1.34% | 3,936,703 |
| Dec 16, 2025 | 19.18 | 19.76 | 18.91 | 19.36 | 19.36 | 0.68% | 4,294,430 |
| Dec 15, 2025 | 19.48 | 19.58 | 19.16 | 19.23 | 19.23 | -1.33% | 2,246,952 |
| Dec 12, 2025 | 19.59 | 19.59 | 19.35 | 19.49 | 19.49 | 0.31% | 2,351,652 |
| Dec 11, 2025 | 19.70 | 19.80 | 19.43 | 19.43 | 19.43 | -1.82% | 2,867,796 |
| Dec 10, 2025 | 19.83 | 19.87 | 19.57 | 19.79 | 19.79 | -0.25% | 2,161,540 |
| Dec 9, 2025 | 20.01 | 20.14 | 19.83 | 19.84 | 19.84 | -1.34% | 1,954,118 |
| Dec 8, 2025 | 20.15 | 20.38 | 20.06 | 20.11 | 20.11 | 0.45% | 2,644,475 |
| Dec 5, 2025 | 19.68 | 20.07 | 19.47 | 20.02 | 20.02 | 1.73% | 2,855,400 |
| Dec 4, 2025 | 19.88 | 19.99 | 19.59 | 19.68 | 19.68 | -1.11% | 2,201,598 |
| Dec 3, 2025 | 20.51 | 20.51 | 19.82 | 19.90 | 19.90 | -2.88% | 3,951,367 |
| Dec 2, 2025 | 20.97 | 20.97 | 20.40 | 20.49 | 20.49 | -2.34% | 3,813,556 |
| Dec 1, 2025 | 21.06 | 21.15 | 20.90 | 20.98 | 20.98 | -0.80% | 2,583,562 |
| Nov 28, 2025 | 20.97 | 21.19 | 20.75 | 21.15 | 21.15 | 1.15% | 2,220,344 |
| Nov 27, 2025 | 21.20 | 21.25 | 20.89 | 20.91 | 20.91 | -1.27% | 2,001,220 |