Beijing Quanshi World Online Network Information Co., Ltd. - 002995.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.97	19.29	19.29	19.99	19.17	11.68M
January 12, 2026	18.78	19.83	19.83	19.93	18.78	15.47M
January 09, 2026	17.71	18.64	18.64	18.71	17.7	9.51M
January 08, 2026	17.21	17.78	17.78	17.88	17.21	5.56M
January 07, 2026	17.7	17.26	17.26	17.82	17.23	4.47M
January 06, 2026	17.4	17.61	17.61	17.81	17.09	7.51M
January 05, 2026	16.51	17.38	17.38	17.64	16.39	9.72M
December 31, 2025	16.23	16.52	16.52	16.67	16.15	4.9M
December 30, 2025	16.2	16.24	16.24	16.54	16.2	3.53M
December 29, 2025	16.29	16.19	16.19	16.3	16.15	2.19M
December 26, 2025	16.44	16.29	16.29	16.45	16.16	2.68M
December 25, 2025	16.3	16.41	16.41	16.43	16.23	2.54M
December 24, 2025	16.1	16.36	16.36	16.46	16.07	2.64M
December 23, 2025	16.49	16.13	16.13	16.58	16.11	3.96M
December 22, 2025	16.48	16.65	16.65	16.8	16.31	5.08M
December 19, 2025	16.39	16.5	16.5	16.56	16.26	2.97M
December 18, 2025	16.13	16.3	16.3	16.53	16	3.73M
December 17, 2025	16.27	16.29	16.29	16.34	15.83	5.1M
December 16, 2025	16.96	16.27	16.27	17	16.23	6.16M
December 15, 2025	17.29	17.05	17.05	17.37	16.83	5.79M
December 12, 2025	17.94	17.38	17.38	17.95	17.33	7.89M
December 11, 2025	18.49	17.8	17.8	18.51	17.8	8.43M
December 10, 2025	18.71	18.49	18.49	18.76	18.22	15.62M
December 09, 2025	17.2	19	19	19	17.19	13.09M
December 08, 2025	17.24	17.27	17.27	17.44	17.22	2.58M
December 05, 2025	17.24	17.23	17.23	17.3	16.94	3.22M
December 04, 2025	18.4	17.25	17.25	18.4	17.25	4.34M
December 03, 2025	18.46	17.74	17.74	18.51	17.62	9.12M
December 02, 2025	18.14	18.58	18.58	19.45	17.97	10.31M
December 01, 2025	18.3	18.19	18.19	18.46	18.13	3.75M
November 28, 2025	18.4	18.38	18.38	18.73	18.28	3.69M
November 27, 2025	18.45	18.5	18.5	18.72	18.37	4.73M
November 26, 2025	18.85	18.55	18.55	19.06	18.47	5.39M
November 25, 2025	18.68	18.84	18.84	19.06	18.56	7.74M
November 24, 2025	18.11	18.68	18.68	18.69	17.72	9.18M
November 21, 2025	17.88	18.11	18.11	18.4	17.63	6.77M
November 20, 2025	18.39	18	18	18.39	17.85	3.57M
November 19, 2025	18.51	18.26	18.26	18.66	18.15	6.47M
November 18, 2025	18.03	18.54	18.54	18.78	17.81	8.66M
November 17, 2025	17.96	18.06	18.06	18.1	17.8	2.86M
November 14, 2025	17.88	17.85	17.85	17.99	17.78	2.28M
November 13, 2025	17.84	17.88	17.88	17.88	17.59	2.18M
November 12, 2025	17.55	17.81	17.81	17.95	17.55	2.51M
November 11, 2025	17.65	17.78	17.78	17.83	17.55	2.34M
November 10, 2025	17.72	17.65	17.65	17.75	17.46	2.31M
November 07, 2025	17.55	17.46	17.46	17.72	17.45	2.65M
November 06, 2025	17.81	17.61	17.61	17.86	17.48	2.63M
November 05, 2025	17.81	17.87	17.87	18	17.72	3.06M
November 04, 2025	17.86	17.96	17.96	18.03	17.65	4.3M
November 03, 2025	17.52	17.86	17.86	17.89	17.5	3.72M
October 31, 2025	17.02	17.52	17.52	17.64	17	4.05M
October 30, 2025	17.53	17.02	17.02	17.53	16.99	2.29M
October 29, 2025	17.53	17.17	17.17	17.53	17.02	3.34M
October 28, 2025	17.42	17.54	17.54	17.68	17.36	2.36M
October 27, 2025	17.6	17.42	17.42	17.7	17.33	2.36M
October 24, 2025	17.53	17.64	17.64	17.68	17.4	2.76M
October 23, 2025	17.25	17.53	17.53	17.56	17.25	2.09M
October 22, 2025	17.35	17.35	17.35	17.54	17.25	2.23M
October 21, 2025	17.07	17.34	17.34	17.39	17.05	2.77M
October 20, 2025	16.81	17	17	17.08	16.78	1.75M

Beijing Quanshi World Online Network Information Co., Ltd. (002995.SZ) SHZ