Skip to main content
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
17.08
-0.70 (-3.94%)
Nov 12, 2026, 4:00 PM EST

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202617.7917.8217.0817.0817.08-3.94%4,332,400
Nov 11, 202617.9217.9617.6517.7817.780.17%3,221,811
Nov 10, 202617.7517.8717.6217.7517.751.72%2,833,700
Nov 9, 202617.7618.0317.4417.4517.45-0.85%3,837,728
Nov 6, 202617.5018.0817.3017.6017.60-2.87%4,441,092
Nov 5, 202617.7618.1517.6218.1218.121.97%5,100,751
Nov 4, 202617.6017.8517.2417.7717.770.85%5,762,311
Nov 3, 202617.9217.9317.5117.6217.62-2.22%5,374,703
Nov 2, 202616.1918.2016.0118.0218.0213.33%11,768,842
Oct 30, 202616.8017.0815.8815.9015.90-6.19%7,326,414
Oct 29, 202617.7717.7716.9016.9516.95-4.56%4,847,227
Oct 28, 202617.6518.0417.4017.7617.761.02%5,227,862
Oct 27, 202618.9619.1617.5517.5817.58-4.04%6,058,300
Oct 26, 202618.3918.5318.0118.3218.32-0.49%6,154,164
Oct 23, 202617.1718.5916.9018.4118.414.42%10,323,162
Oct 22, 202618.4318.8017.6117.6317.63-5.62%9,546,180
Oct 21, 202617.8619.1317.6018.6818.684.88%12,564,605
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