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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.26	26.78	26.78	27.87	26.66	20.8M
February 12, 2026	27.32	27.55	27.55	28.46	26.58	31.19M
February 11, 2026	29.08	27.7	27.7	29.5	27.7	37.36M
February 10, 2026	31.8	30.6	30.6	33.98	30.6	45.13M
February 09, 2026	37	34	34	37	33.33	46M
February 06, 2026	36.51	35.23	35.23	38.56	35	48.14M
February 05, 2026	33.6	36.62	36.62	36.62	33.6	38.63M
February 04, 2026	35.76	33.29	33.29	35.76	33.29	30.89M
February 03, 2026	36.1	36.99	36.99	37.27	33.73	51.83M
February 02, 2026	35.01	35.15	35.15	37.73	33	49.68M
January 30, 2026	33	34.51	34.51	34.51	30.9	57.22M
January 29, 2026	30.02	31.37	31.37	31.37	29.16	18.8M
January 28, 2026	29.36	28.52	28.52	30.37	27.67	41.99M
January 27, 2026	25	27.61	27.61	27.61	24	30.88M
January 26, 2026	25.09	25.1	25.1	25.1	23.8	38.08M
January 23, 2026	21.77	22.82	22.82	23.8	21.77	40.27M
January 22, 2026	21.61	21.64	21.64	22.45	20.43	43.26M
January 21, 2026	20.43	21.66	21.66	21.66	20.43	24.83M
January 20, 2026	21.27	19.69	19.69	22.29	19.56	34.35M
January 19, 2026	18.8	20.26	20.26	20.26	18.59	8.66M
January 16, 2026	19.25	18.42	18.42	19.61	18.25	9.06M
January 15, 2026	19.37	19.39	19.39	19.94	19.01	10.7M
January 14, 2026	19.28	20.1	20.1	20.43	19.1	14.16M
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

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