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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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