Shijiazhuang ChangShan BeiMing Technology Co.,Ltd - 000158.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.29	24.4	24.4	26.48	23.82	267.24M
October 16, 2025	22.29	24.57	24.57	24.57	21.8	155.44M
October 15, 2025	22.26	22.34	22.34	22.38	21.87	26.26M
October 14, 2025	22.64	22.22	22.22	22.9	22.2	38.61M
October 13, 2025	21.71	22.77	22.77	23.23	21.56	46.96M
October 10, 2025	23	22.62	22.62	23.01	22.59	41.05M
October 09, 2025	22.76	23.17	23.17	23.25	22.7	43.97M
September 30, 2025	22.85	22.83	22.83	23.06	22.76	32.3M
September 29, 2025	22.73	22.75	22.75	22.96	22.42	33.01M
September 26, 2025	23.29	22.64	22.64	23.29	22.64	49.3M
September 25, 2025	23.2	23.42	23.42	23.88	23.13	49.06M
September 24, 2025	22.92	23.43	23.43	23.58	22.75	48.51M
September 23, 2025	23.84	23.08	23.08	23.84	22.77	71.79M
September 22, 2025	23.79	23.97	23.97	24.31	23.7	54.6M
September 19, 2025	24.25	23.6	23.6	24.37	23.56	66.03M
September 18, 2025	24.31	24.25	24.25	24.99	24.05	96.24M
September 17, 2025	24.8	24.4	24.4	24.8	24.31	59.81M
September 16, 2025	24.3	24.69	24.69	24.77	24.1	74.26M
September 15, 2025	24.22	24.3	24.3	24.48	23.95	50.61M
September 12, 2025	24.24	24.2	24.2	24.5	24.05	63.49M
September 11, 2025	23.86	24.24	24.24	24.3	23.51	71.91M
September 10, 2025	23.49	23.73	23.73	23.9	23.39	43.52M
September 09, 2025	24	23.49	23.49	24.25	23.4	49.65M
September 08, 2025	23.9	24	24	24.07	23.71	51.63M
September 05, 2025	23.5	23.9	23.9	23.94	23.15	62.22M
September 04, 2025	23.7	23.3	23.3	23.95	22.7	74.17M
September 03, 2025	24.5	23.68	23.68	24.59	23.58	74.59M
September 02, 2025	25.58	24.44	24.44	25.6	24.3	103.05M
September 01, 2025	26	25.56	25.56	26.43	25.52	92.05M
August 29, 2025	26.79	25.86	25.86	26.83	25.84	110.44M
August 28, 2025	26.25	26.78	26.78	27.21	25.5	171.03M
August 27, 2025	27.18	26.41	26.41	27.49	26.4	194.73M
August 26, 2025	25.88	27.07	27.07	28.37	25.6	253.55M
August 25, 2025	26.28	26.07	26.07	26.96	25.81	172.22M
August 22, 2025	25.75	25.94	25.94	26.45	25.39	151.56M
August 21, 2025	26.1	25.61	25.61	26.28	25.5	140.71M
August 20, 2025	26.23	26.42	26.42	27.06	25.38	235.26M
August 19, 2025	25.3	26.45	26.45	27.7	24.81	296.07M
August 18, 2025	24.27	25.19	25.19	26	24.06	235.27M
August 15, 2025	23.38	23.91	23.91	24.13	23.29	93.53M
August 14, 2025	24.01	23.52	23.52	24.18	23.46	103.24M
August 13, 2025	23.4	24.03	24.03	24.45	23.19	148.72M
August 12, 2025	23.35	23.4	23.4	23.64	23.1	69.43M
August 11, 2025	23.02	23.4	23.4	23.5	22.94	61.32M
August 08, 2025	23.81	23.02	23.02	23.84	23	84.18M
August 07, 2025	23.52	23.8	23.8	24.2	23.38	123.44M
August 06, 2025	23.11	23.61	23.61	23.88	23.11	92.69M
August 05, 2025	23.07	23.43	23.43	23.46	22.86	75.02M
August 04, 2025	22.6	23.06	23.06	23.14	22.47	38.64M
August 01, 2025	23.28	22.82	22.82	23.3	22.61	52.17M
July 31, 2025	22.78	23.19	23.19	23.47	22.78	80.41M
July 30, 2025	23.16	22.9	22.9	23.25	22.7	62.22M
July 29, 2025	23.45	23.32	23.32	23.69	23.08	66.97M
July 28, 2025	24.4	23.7	23.7	24.42	23.5	112.6M
July 25, 2025	23.39	23.82	23.82	23.97	23.07	143.31M
July 24, 2025	23.1	23.24	23.24	23.3	23	67.9M
July 23, 2025	23.01	23.11	23.11	23.5	22.85	91.57M
July 22, 2025	23.94	23.37	23.37	24.01	23.3	115.21M
July 21, 2025	24.02	24.13	24.13	24.55	23.74	160.93M
July 18, 2025	24	24.53	24.53	25.5	23.72	324.32M

Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (000158.SZ) SHZ