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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19.87	19.88	19.88	20.25	19.72	8.66M
August 06, 2025	19.8	19.92	19.92	20.15	19.73	5.44M
August 05, 2025	19.89	19.83	19.83	20.08	19.64	5.58M
August 04, 2025	19.93	19.92	19.92	20.02	19.38	7.63M
August 01, 2025	20.43	20.03	20.03	20.94	19.63	11.42M
July 31, 2025	19.63	19.95	19.95	20.19	19.63	11.57M
July 30, 2025	19.73	19.62	19.62	19.83	19.41	5.05M
July 29, 2025	19.71	19.73	19.73	19.78	19.47	4.68M
July 28, 2025	20	19.79	19.79	20.15	19.75	5.99M
July 25, 2025	19.68	19.89	19.89	20.09	19.68	7.96M
July 24, 2025	19.54	19.76	19.76	19.78	19.53	5.43M
July 23, 2025	19.71	19.53	19.53	19.85	19.49	6.13M
July 22, 2025	20.02	19.78	19.78	20.02	19.68	8.35M
July 21, 2025	20.03	20.08	20.08	20.36	19.96	10.77M
July 18, 2025	20.69	20.28	20.28	20.88	19.89	17.75M
July 17, 2025	19.98	20.58	20.58	21	19.73	32.04M
July 16, 2025	18.92	20.41	20.41	20.41	18.92	20.77M
July 15, 2025	18.6	18.55	18.55	18.68	18.11	5.24M
July 14, 2025	19.12	18.65	18.65	19.19	18.6	7.61M
July 11, 2025	18.92	19.35	19.35	19.55	18.68	8.26M
July 10, 2025	18.9	18.91	18.91	19.11	18.82	2.94M
July 09, 2025	18.96	19.04	19.04	19.24	18.81	4.55M
July 08, 2025	18.7	19	19	19.45	18.55	5.35M

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