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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	16.94	16.67	16.67	17.04	16.64	2.46M
October 16, 2025	17.17	17	17	17.25	16.98	1.59M
October 15, 2025	17.06	17.18	17.18	17.29	16.89	2.21M
October 14, 2025	17.25	17	17	17.38	16.95	2.34M
October 13, 2025	16.9	17.2	17.2	17.24	16.45	2.54M
October 10, 2025	17.41	17.35	17.35	17.49	17.31	2.35M
October 09, 2025	17.81	17.5	17.5	17.84	17.37	3.94M
September 30, 2025	17.65	17.88	17.88	18.38	17.58	4.49M
September 29, 2025	17.7	17.6	17.6	17.75	17.29	1.88M
September 26, 2025	18	17.6	17.6	18	17.56	2.6M
September 25, 2025	17.79	17.9	17.9	18.25	17.7	3.69M
September 24, 2025	17.46	17.79	17.79	17.84	17.35	2.84M
September 23, 2025	17.84	17.46	17.46	17.86	17.01	4.23M
September 22, 2025	18.09	17.86	17.86	18.15	17.73	3.14M
September 19, 2025	18.23	18.08	18.08	18.35	18.03	3.56M
September 18, 2025	18.38	18.3	18.3	18.78	18.21	9.57M
September 17, 2025	18.55	19.09	19.09	19.79	18.38	11.88M
September 16, 2025	18.42	18.56	18.56	18.64	18.33	4.75M
September 15, 2025	18.21	18.29	18.29	18.3	18.02	2.79M
September 12, 2025	18.38	18.26	18.26	18.58	18.24	3.28M
September 11, 2025	18.17	18.38	18.38	18.39	17.9	3.67M
September 10, 2025	18.12	18.22	18.22	18.45	18.12	3.16M
September 09, 2025	18.5	18.12	18.12	18.57	18.06	4.14M
September 08, 2025	18.35	18.44	18.44	18.57	18.27	3.03M
September 05, 2025	18.17	18.35	18.35	18.35	17.87	3.81M
September 04, 2025	18.11	18.12	18.12	18.39	17.9	4.04M
September 03, 2025	18.66	18.05	18.05	18.75	18.04	3.96M
September 02, 2025	19.17	18.59	18.59	19.17	18.52	5.11M
September 01, 2025	19.01	19.16	19.16	19.3	18.93	3.92M
August 29, 2025	19.43	18.91	18.91	19.43	18.82	5.17M
August 28, 2025	19.41	19.25	19.25	19.8	18.52	9.45M
August 27, 2025	20.44	19.57	19.57	20.5	19.52	8.41M
August 26, 2025	20.03	20.32	20.32	20.49	19.97	8.14M
August 25, 2025	20.23	20.12	20.12	20.35	20.01	7.91M
August 22, 2025	19.92	20.19	20.19	20.2	19.75	7.74M
August 21, 2025	20	19.91	19.91	20.25	19.8	5.65M
August 20, 2025	19.94	20	20	20	19.76	5.34M
August 19, 2025	19.95	19.94	19.94	20.06	19.73	6.2M
August 18, 2025	19.59	19.95	19.95	20.1	19.46	9.78M
August 15, 2025	19.44	19.54	19.54	19.57	19.2	5.48M
August 14, 2025	20.25	19.44	19.44	20.5	19.42	10.01M
August 13, 2025	19.73	19.98	19.98	20.2	19.56	9.3M
August 12, 2025	19.64	19.55	19.55	19.72	19.4	3.9M
August 11, 2025	19.38	19.69	19.69	19.78	19.25	5.48M
August 08, 2025	19.88	19.42	19.42	20	19.4	6.52M

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