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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	22.05	24.26	24.26	24.26	21.88	250.32M
July 16, 2025	22.15	22.05	22.05	22.39	21.94	46.34M
July 15, 2025	21.74	22.07	22.07	22.22	21.67	53.42M
July 14, 2025	21.94	21.85	21.85	21.94	21.7	27.44M
July 11, 2025	21.64	21.95	21.95	22.13	21.47	50.3M
July 10, 2025	21.64	21.69	21.69	21.77	21.46	28.23M
July 09, 2025	21.85	21.7	21.7	22.15	21.65	35.66M
July 08, 2025	21.55	21.85	21.85	21.93	21.48	32.99M
July 07, 2025	21.7	21.58	21.58	21.7	21.46	26.44M
July 04, 2025	21.82	21.78	21.78	22.09	21.75	30.99M
July 03, 2025	21.91	21.89	21.89	22.1	21.8	30.63M
July 02, 2025	22.36	21.98	21.98	22.42	21.9	62.44M
July 01, 2025	22.03	22.72	22.72	23.35	21.7	122.15M
June 30, 2025	21.88	22.02	22.02	22.15	21.88	36.02M
June 27, 2025	21.82	21.88	21.88	22.28	21.63	51.02M
June 26, 2025	22.1	21.83	21.83	22.38	21.82	64.7M
June 25, 2025	21.53	22	22	22	21.45	64.47M
June 24, 2025	21.17	21.56	21.56	21.65	21.17	43.74M
June 23, 2025	20.51	21.12	21.12	21.18	20.4	35.22M
June 20, 2025	21.19	20.93	20.93	21.62	20.89	35.47M
June 19, 2025	21.76	21.29	21.29	21.87	21.28	41.53M
June 18, 2025	21.57	21.93	21.93	22.29	21.27	64.1M
June 17, 2025	21.71	21.57	21.57	21.88	21.51	29.02M
June 16, 2025	21.35	21.71	21.71	21.74	21.21	29.84M
June 13, 2025	21.9	21.52	21.52	21.99	21.5	42.9M
June 12, 2025	22.21	22.05	22.05	22.4	22.01	30.81M
June 11, 2025	22.17	22.22	22.22	22.45	22	34.03M
June 10, 2025	22.8	22.18	22.18	22.91	21.91	54.29M
June 09, 2025	22.65	22.72	22.72	22.91	22.43	42.47M
June 06, 2025	23.22	22.64	22.64	23.22	22.56	59.82M
June 05, 2025	22.17	23.17	23.17	23.49	22.11	123.09M
June 04, 2025	22.06	22.15	22.15	22.37	22.01	36.86M
June 03, 2025	21.7	21.99	21.99	22.19	21.7	32.8M
May 30, 2025	22.55	22.06	22.06	22.55	22.02	44.76M

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