Skip to main content
logo
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
16.85
+0.44 (2.68%)
At close: Aug 20, 2026

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202618.5018.9218.3718.4918.49-0.48%6,152,378
Aug 4, 202618.9118.9918.5318.5818.58-0.85%6,089,980
Aug 3, 202618.0219.0517.8618.7418.744.00%9,003,586
Jul 31, 202616.8418.6516.8418.0218.026.00%10,160,280
Jul 30, 202616.6917.3616.6217.0017.001.31%5,325,819
Jul 29, 202616.5016.8316.3816.7816.781.70%4,807,922
Jul 28, 202616.1316.6516.0616.5016.501.48%4,139,540
Jul 27, 202615.7716.2915.6116.2616.263.11%3,489,482
Jul 24, 202616.4116.4915.7715.7715.77-4.54%4,044,540
Jul 23, 202616.3916.5216.2116.5216.520.18%3,403,535
Jul 22, 202616.7016.7516.2116.4916.49-2.02%6,022,493
Jul 21, 202616.5017.0616.4516.8316.831.26%7,132,673
Jul 20, 202616.3716.7916.1316.6216.621.53%6,043,206
Jul 17, 202617.2217.4716.3516.3716.37-5.05%6,638,297
Jul 16, 202615.9517.5215.9517.2417.247.08%9,227,653
Jul 15, 202615.7016.2815.6316.1016.102.35%3,742,728
Jul 14, 202615.7915.9015.4315.7315.73-0.32%3,334,667
Jul 13, 202616.3816.5015.7815.7815.78-3.66%4,548,825
Jul 10, 202616.0116.7615.9016.3816.381.17%4,784,740
Jul 9, 202616.1116.3615.8816.1916.19-0.25%3,939,707
Jul 8, 202615.8716.3515.8016.2316.232.20%3,930,538
Jul 7, 202616.2816.2915.8115.8815.88-2.87%3,257,240
Jul 6, 202616.5116.7916.2316.3516.35-0.18%4,389,180
Jul 3, 202616.3516.5716.1816.3816.380.61%3,872,500
Jul 2, 202616.6116.8216.1016.2816.28-1.81%4,766,178
Jul 1, 202616.2716.8016.0016.5816.581.78%5,137,412
Jun 30, 202615.9817.1615.8316.2916.291.81%6,221,137
Jun 29, 202616.0516.0815.6616.0016.00-0.31%4,870,832
Jun 26, 202616.7416.8015.9816.0516.05-4.63%5,285,294
Jun 25, 202617.2717.5016.7316.8316.83-2.89%4,246,709
Jun 24, 202618.0018.0017.1117.3317.33-3.78%5,109,277
Jun 23, 202618.1118.4417.8418.0118.01-1.69%5,117,185
Jun 22, 202617.7318.3817.3618.3218.322.06%6,268,753
Jun 18, 202618.4418.5017.8517.9517.95-3.23%5,366,324
Jun 17, 202618.4019.1718.3618.5518.55-0.16%5,631,057
Jun 16, 202619.1419.1418.4718.5818.58-3.18%6,084,539
Jun 15, 202617.8220.5317.6619.1919.197.75%10,772,530
Jun 12, 202617.2617.9917.1817.8117.814.15%4,126,394
Jun 11, 202617.5317.6016.9017.1017.10-3.39%3,203,832