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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.13	20.15	20.15	20.55	20.13	28.73M
February 12, 2026	20.28	20.16	20.16	20.34	20.12	20.29M
February 11, 2026	20.33	20.17	20.17	20.49	20.17	20.47M
February 10, 2026	20.2	20.33	20.33	20.48	20.14	25.01M
February 09, 2026	20.16	20.22	20.22	20.29	20.05	24.05M
February 06, 2026	19.9	19.92	19.92	20.09	19.65	18.87M
February 05, 2026	19.92	19.96	19.96	20.04	19.9	14.99M
February 04, 2026	20.02	20.07	20.07	20.09	19.89	19.95M
February 03, 2026	20	20.17	20.17	20.21	19.89	24.37M
February 02, 2026	20.02	19.81	19.81	20.15	19.8	24.1M
January 30, 2026	20.25	20.04	20.04	20.38	20	29.54M
January 29, 2026	20.39	20.34	20.34	20.71	20.11	33.98M
January 28, 2026	21	20.63	20.63	21.17	20.62	38.47M
January 27, 2026	20.65	20.41	20.41	20.71	20.06	33.5M
January 26, 2026	21.2	20.66	20.66	21.34	20.58	43.11M
January 23, 2026	21.15	21.22	21.22	21.3	21.07	37.63M
January 22, 2026	21.01	21.24	21.24	21.65	21.01	38.26M
January 21, 2026	20.8	21.21	21.21	21.45	20.74	41.54M
January 20, 2026	21.21	20.99	20.99	21.48	20.92	33.14M
January 19, 2026	20.9	21.21	21.21	21.47	20.76	36.25M
January 16, 2026	21.5	21.05	21.05	21.68	21.05	62.39M
January 15, 2026	22.45	21.7	21.7	22.5	21.65	80M
January 14, 2026	21.4	21.83	21.83	22.18	21.3	98.6M
January 13, 2026	22.48	21.41	21.41	22.48	21.3	86.35M
January 12, 2026	21.31	22.35	22.35	22.5	21.31	126.82M
January 09, 2026	20.85	21.18	21.18	21.31	20.81	62.61M
January 08, 2026	20.59	20.96	20.96	21.13	20.59	61.22M
January 07, 2026	20.9	20.57	20.57	20.93	20.56	46.45M
January 06, 2026	20.7	20.91	20.91	20.95	20.6	51.1M
January 05, 2026	20.38	20.67	20.67	20.72	20.33	39.81M
December 31, 2025	20.61	20.39	20.39	20.75	20.35	33.28M
December 30, 2025	20.6	20.63	20.63	20.82	20.51	46.09M
December 29, 2025	20.45	20.93	20.93	21.26	20.4	97.27M
December 26, 2025	20.26	20.3	20.3	20.45	20.15	30.82M
December 25, 2025	20.17	20.26	20.26	20.34	20.11	26.24M
December 24, 2025	19.89	20.16	20.16	20.2	19.82	28.44M
December 23, 2025	20.2	19.91	19.91	20.2	19.9	26.15M
December 22, 2025	20.07	20.2	20.2	20.41	20	29.22M
December 19, 2025	19.94	20.07	20.07	20.22	19.78	32.13M
December 18, 2025	19.7	19.73	19.73	20.08	19.65	24.25M
December 17, 2025	19.89	19.89	19.89	20	19.5	35.55M
December 16, 2025	20.35	19.9	19.9	20.48	19.89	30.89M
December 15, 2025	20.34	20.35	20.35	20.61	20.34	23.74M
December 12, 2025	20.61	20.71	20.71	20.96	20.55	35.47M
December 11, 2025	20.82	21.01	21.01	21.53	20.31	58.47M
December 10, 2025	20.9	20.83	20.83	20.9	20.69	30.69M
December 09, 2025	21.15	21.13	21.13	21.46	21.05	33.89M
December 08, 2025	21.07	21.22	21.22	21.35	21.05	35.95M
December 05, 2025	20.93	21.06	21.06	21.12	20.61	39.14M
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

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