Skip to main content
logo
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
17.63
-1.05 (-5.62%)
At close: Oct 22, 2026

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202618.4318.8017.6117.6317.63-5.62%9,546,680
Oct 21, 202617.8619.1317.6018.6818.684.88%12,570,105
Oct 20, 202617.4817.9217.2717.8117.811.31%3,685,200
Oct 19, 202617.2117.9717.0617.5817.581.33%4,559,415
Oct 16, 202617.5317.9017.2117.3517.350.29%3,662,297
Oct 15, 202617.3517.8517.2417.3017.30-2.48%2,843,048
Oct 14, 202617.9518.0617.6717.7417.74-1.66%2,497,900
Oct 13, 202617.9618.1417.5118.0418.04-0.61%3,951,423
Oct 12, 202617.7318.2817.5818.1518.152.20%4,880,730
Oct 9, 202616.7917.8216.5817.7617.766.35%5,529,904
Oct 8, 202617.0417.2716.6216.7016.70-1.65%3,809,200
Sep 30, 202617.3517.4816.9316.9816.98-1.57%1,867,642
Sep 29, 202616.7817.3316.7817.2517.251.95%2,319,047
Sep 28, 202617.0017.3016.7016.9216.92-0.70%2,867,500
Sep 24, 202617.5017.5016.9417.0417.04-2.07%2,057,500
Sep 23, 202617.5817.5817.2017.4017.40-1.08%2,709,747
Sep 22, 202617.4617.7617.3617.5917.591.74%3,249,071
Sep 21, 202617.1017.3317.0217.2917.291.53%3,255,682
Sep 18, 202617.1317.4117.0317.0317.03-0.06%2,826,918
Sep 17, 202617.0017.0916.7817.0417.040.12%2,344,482
Sep 16, 202616.9717.1416.7817.0217.02-0.64%2,844,366
Sep 15, 202617.4917.7117.1217.1317.13-1.78%2,414,247
Sep 14, 202617.0217.6517.0217.4417.442.41%3,340,282
Sep 11, 202617.5017.6016.7617.0317.03-2.96%3,731,748
Sep 10, 202617.6817.8217.5017.5517.55-1.57%2,127,500
Sep 9, 202618.2718.3517.6817.8317.83-2.67%3,771,918
Sep 8, 202618.2418.4718.1018.3218.320.11%3,694,089
Sep 7, 202618.4318.8818.0018.3018.30-1.29%6,591,787
Sep 4, 202618.0019.7017.9918.5418.544.04%10,605,160
Sep 3, 202618.1818.3217.7517.8217.82-1.82%2,933,882
Sep 2, 202618.2218.3418.0018.1518.15-1.25%2,870,947
Sep 1, 202617.8318.4717.7918.3818.383.08%4,877,812
Aug 31, 202617.3117.8517.3117.8317.831.77%4,491,010
Aug 28, 202617.9818.1817.4817.5217.52-0.74%4,831,734
Aug 27, 202617.3217.7717.2417.6517.651.26%3,863,500
Aug 26, 202617.2317.6617.1517.4317.431.16%3,413,060
Aug 25, 202616.8317.3216.8017.2317.232.07%3,768,878
Aug 24, 202616.9617.2416.7116.8816.88-0.41%2,519,400
Aug 21, 202616.8217.1016.5516.9516.950.59%2,710,906
Aug 20, 202616.5316.9916.5016.8516.852.68%3,049,386
Aug 19, 202617.0517.2216.4116.4116.41-4.70%3,880,862
Aug 18, 202617.4117.4917.0517.2217.22-1.99%3,735,696
Aug 17, 202617.5417.6017.1117.5717.570.57%3,589,600
Aug 14, 202617.3617.7917.2217.4717.47-0.17%3,247,057
Aug 13, 202617.8318.0617.4917.5017.50-1.85%4,477,691
Aug 12, 202617.8018.0617.6617.8317.830.11%3,432,431
Aug 11, 202617.9318.0117.6017.8117.81-0.61%3,477,619
Aug 10, 202617.8218.0817.6117.9217.920.56%3,869,999
Aug 7, 202618.2118.3117.4817.8217.82-2.62%6,468,220
Aug 6, 202618.3118.7818.0818.3018.30-1.03%5,315,683