Beijing Jingxi Culture & Tourism Co.,Ltd (000802.SZ) SHZ
3.79
-0.09(-2.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.79
-0.09(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.91 | 3.78 | 3.78 | 3.91 | 3.76 | 9.03M |
| April 02, 2026 | 3.96 | 3.88 | 3.88 | 3.97 | 3.86 | 8.84M |
| April 01, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.94 | 10.1M |
| March 31, 2026 | 4 | 3.94 | 3.94 | 4.08 | 3.94 | 10.67M |
| March 30, 2026 | 3.98 | 4.01 | 4.01 | 4.04 | 3.97 | 6.65M |
| March 27, 2026 | 3.91 | 4.02 | 4.02 | 4.02 | 3.9 | 8.3M |
| March 26, 2026 | 3.97 | 3.95 | 3.95 | 4.03 | 3.92 | 8.84M |
| March 25, 2026 | 3.9 | 3.98 | 3.98 | 3.99 | 3.89 | 8.41M |
| March 24, 2026 | 3.85 | 3.9 | 3.9 | 3.9 | 3.77 | 11.62M |
| March 23, 2026 | 3.87 | 3.8 | 3.8 | 3.89 | 3.78 | 14M |
| March 20, 2026 | 4.02 | 3.93 | 3.93 | 4.04 | 3.93 | 11.79M |
| March 19, 2026 | 4.07 | 4.01 | 4.01 | 4.09 | 4.01 | 11.56M |
| March 18, 2026 | 4.14 | 4.11 | 4.11 | 4.16 | 4.05 | 13.42M |
| March 17, 2026 | 4.16 | 4.14 | 4.14 | 4.21 | 4.13 | 11.86M |
| March 16, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.13 | 8.16M |
| March 13, 2026 | 4.17 | 4.16 | 4.16 | 4.19 | 4.15 | 10.45M |
| March 12, 2026 | 4.2 | 4.17 | 4.17 | 4.23 | 4.15 | 10.58M |
| March 11, 2026 | 4.23 | 4.21 | 4.21 | 4.24 | 4.19 | 9.54M |
| March 10, 2026 | 4.18 | 4.22 | 4.22 | 4.25 | 4.18 | 5.1M |
| March 09, 2026 | 4.23 | 4.21 | 4.21 | 4.24 | 4.15 | 9.87M |
| March 06, 2026 | 4.18 | 4.25 | 4.25 | 4.26 | 4.15 | 9.67M |
| March 05, 2026 | 4.2 | 4.2 | 4.2 | 4.23 | 4.16 | 10.9M |
| March 04, 2026 | 4.44 | 4.12 | 4.12 | 4.44 | 4.09 | 9.27M |
| March 03, 2026 | 4.29 | 4.16 | 4.16 | 4.31 | 4.16 | 20.11M |
| March 02, 2026 | 4.4 | 4.29 | 4.29 | 4.4 | 4.26 | 23.6M |
| February 27, 2026 | 4.44 | 4.45 | 4.45 | 4.46 | 4.41 | 16.12M |
| February 26, 2026 | 4.49 | 4.43 | 4.43 | 4.5 | 4.41 | 26.05M |
| February 25, 2026 | 4.53 | 4.5 | 4.5 | 4.54 | 4.48 | 29.44M |
| February 24, 2026 | 4.66 | 4.5 | 4.5 | 4.66 | 4.49 | 41.43M |
| February 13, 2026 | 4.74 | 4.7 | 0 | 4.83 | 4.7 | 30.56M |
| February 12, 2026 | 4.81 | 4.8 | 0 | 4.85 | 4.63 | 50.07M |
| February 11, 2026 | 5.03 | 4.87 | 0 | 5.03 | 4.8 | 77.92M |
| February 10, 2026 | 4.9 | 5.26 | 0 | 5.34 | 4.86 | 112.38M |
| February 09, 2026 | 4.74 | 4.92 | 0 | 4.92 | 4.72 | 54.76M |
| February 06, 2026 | 4.7 | 4.66 | 0 | 4.71 | 4.58 | 24.62M |
| February 05, 2026 | 4.61 | 4.72 | 0 | 4.78 | 4.59 | 38.62M |
| February 04, 2026 | 4.59 | 4.62 | 0 | 4.62 | 4.54 | 19.4M |
| February 03, 2026 | 4.6 | 4.6 | 0 | 4.65 | 4.54 | 23.5M |
| February 02, 2026 | 4.4 | 4.51 | 0 | 4.67 | 4.38 | 30.74M |
| January 30, 2026 | 4.53 | 4.53 | 0 | 4.61 | 4.49 | 21.99M |
| January 29, 2026 | 4.49 | 4.55 | 0 | 4.59 | 4.43 | 20.77M |
| January 28, 2026 | 4.51 | 4.49 | 0 | 4.55 | 4.47 | 14.27M |
| January 27, 2026 | 4.58 | 4.54 | 0 | 4.61 | 4.47 | 18.22M |
| January 26, 2026 | 4.65 | 4.6 | 0 | 4.66 | 4.53 | 22.87M |
| January 23, 2026 | 4.65 | 4.66 | 0 | 4.67 | 4.62 | 18.92M |
| January 22, 2026 | 4.58 | 4.65 | 0 | 4.65 | 4.57 | 17.96M |
| January 21, 2026 | 4.55 | 4.58 | 0 | 4.59 | 4.51 | 15.23M |
| January 20, 2026 | 4.58 | 4.59 | 0 | 4.7 | 4.55 | 20.09M |
| January 19, 2026 | 4.57 | 4.58 | 0 | 4.59 | 4.52 | 20.34M |
| January 16, 2026 | 4.7 | 4.57 | 0 | 4.72 | 4.55 | 29.35M |
| January 15, 2026 | 4.8 | 4.7 | 0 | 4.82 | 4.67 | 27.49M |
| January 14, 2026 | 4.76 | 4.85 | 0 | 4.95 | 4.73 | 47.43M |
| January 13, 2026 | 4.81 | 4.76 | 0 | 4.88 | 4.7 | 43.88M |
| January 12, 2026 | 4.63 | 4.81 | 0 | 4.84 | 4.63 | 57.52M |
| January 09, 2026 | 4.55 | 4.6 | 0 | 4.6 | 4.54 | 27.91M |
| January 08, 2026 | 4.53 | 4.56 | 0 | 4.57 | 4.5 | 24.31M |
| January 07, 2026 | 4.54 | 4.54 | 0 | 4.55 | 4.5 | 25.71M |
| January 06, 2026 | 4.52 | 4.56 | 0 | 4.57 | 4.5 | 29.44M |
| January 05, 2026 | 4.46 | 4.53 | 0 | 4.53 | 4.42 | 37.77M |
| December 31, 2025 | 4.61 | 4.55 | 0 | 4.65 | 4.51 | 37.16M |