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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.68	21.09	21.09	21.68	20.3	67.17M
December 03, 2025	21.46	20.83	20.83	21.65	20.81	53.76M
December 02, 2025	21.88	21.51	21.51	21.9	21.5	43.67M
December 01, 2025	21.87	21.95	21.95	22.09	21.71	39.48M
November 28, 2025	21.68	21.87	21.87	22.1	21.64	44.64M
November 27, 2025	22.14	21.92	21.92	22.37	21.87	66.27M
November 26, 2025	22.03	22.44	22.44	22.99	21.33	127.65M
November 25, 2025	22.01	22.17	22.17	22.51	22.01	83.49M
November 24, 2025	23.9	22.17	22.17	23.9	21.65	141.79M
November 21, 2025	24.2	24.06	24.06	25.1	24.05	154.31M
November 20, 2025	23.8	24.63	24.63	25.45	23.54	165.32M
November 19, 2025	24.31	23.77	23.77	24.39	23.73	87.42M
November 18, 2025	23.61	24.62	24.62	25.5	23.43	157.1M
November 17, 2025	23.3	23.71	23.71	23.98	23.29	97.39M
November 14, 2025	22.9	22.94	22.94	23.45	22.85	48.98M
November 13, 2025	23.39	23.12	23.12	23.39	22.75	43.06M
November 12, 2025	22.81	23.09	23.09	23.48	22.7	55.32M
November 11, 2025	23.2	22.75	22.75	23.24	22.73	45.26M
November 10, 2025	22.85	23.29	23.29	23.6	22.85	50.73M
November 07, 2025	23.39	22.9	22.9	23.4	22.9	56.29M
November 06, 2025	23.79	23.59	23.59	23.89	23.35	50.61M
November 05, 2025	23.35	23.79	23.79	24.18	23.2	70.2M
November 04, 2025	23.5	23.8	23.8	23.98	23.35	73.27M
November 03, 2025	23.13	23.72	23.72	23.8	22.88	80.77M
October 31, 2025	22.67	23.04	23.04	23.27	22.67	54.56M
October 30, 2025	23.16	22.67	22.67	23.35	22.63	76.14M
October 29, 2025	23.5	23.43	23.43	23.63	23.05	84.84M
October 28, 2025	23.85	23.86	23.86	24.19	23.6	82.45M
October 27, 2025	23.5	24.1	24.1	24.56	23.33	121.08M
October 24, 2025	23.16	23.26	23.26	23.57	23.16	67.19M
October 23, 2025	23.88	23.44	23.44	24.5	23.06	102M
October 22, 2025	24.4	24.11	24.11	24.89	23.75	136.35M
October 21, 2025	24.8	24.63	24.63	24.93	23.9	145.89M
October 20, 2025	24.19	25.13	25.13	26	24.15	190.04M
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

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