Beijing Quanshi World Online Network Information Co., Ltd. (002995.SZ) SHZ
22.52
-0.42(-1.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.52
-0.42(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.95 | 22.52 | 22.52 | 23.04 | 22.45 | 7.09M |
| March 12, 2026 | 23.31 | 22.94 | 22.94 | 23.42 | 22.9 | 6.69M |
| March 11, 2026 | 23.88 | 23.29 | 23.29 | 23.92 | 23.21 | 7.55M |
| March 10, 2026 | 23.18 | 23.74 | 23.74 | 24.15 | 23.18 | 5.61M |
| March 09, 2026 | 22.93 | 23.7 | 23.7 | 23.78 | 22.8 | 10.72M |
| March 06, 2026 | 23.18 | 23.37 | 23.37 | 23.54 | 23.14 | 7.8M |
| March 05, 2026 | 23.69 | 23.31 | 23.31 | 23.74 | 23.16 | 8.8M |
| March 04, 2026 | 25.63 | 23.09 | 23.09 | 25.63 | 22.96 | 5.64M |
| March 03, 2026 | 24.72 | 23.26 | 23.26 | 24.95 | 23.23 | 12.61M |
| March 02, 2026 | 25.02 | 24.45 | 24.45 | 25.33 | 24.3 | 16.06M |
| February 27, 2026 | 25.63 | 25.7 | 25.7 | 25.87 | 25.2 | 13.05M |
| February 26, 2026 | 26.12 | 25.61 | 25.61 | 26.25 | 25.5 | 13.91M |
| February 25, 2026 | 26.7 | 26.13 | 26.13 | 26.98 | 25.95 | 17.38M |
| February 24, 2026 | 27.06 | 26.79 | 26.79 | 27.18 | 26.37 | 16.26M |
| February 13, 2026 | 27.26 | 26.78 | 0 | 27.87 | 26.66 | 20.8M |
| February 12, 2026 | 27.32 | 27.55 | 0 | 28.46 | 26.58 | 31.19M |
| February 11, 2026 | 29.08 | 27.7 | 0 | 29.5 | 27.7 | 37.36M |
| February 10, 2026 | 31.8 | 30.6 | 0 | 33.98 | 30.6 | 45.13M |
| February 09, 2026 | 37 | 34 | 0 | 37 | 33.33 | 46M |
| February 06, 2026 | 36.51 | 35.23 | 0 | 38.56 | 35 | 48.14M |
| February 05, 2026 | 33.6 | 36.62 | 0 | 36.62 | 33.6 | 38.63M |
| February 04, 2026 | 35.76 | 33.29 | 0 | 35.76 | 33.29 | 30.89M |
| February 03, 2026 | 36.1 | 36.99 | 0 | 37.27 | 33.73 | 51.83M |
| February 02, 2026 | 35.01 | 35.15 | 0 | 37.73 | 33 | 49.68M |
| January 30, 2026 | 33 | 34.51 | 0 | 34.51 | 30.9 | 57.22M |
| January 29, 2026 | 30.02 | 31.37 | 0 | 31.37 | 29.16 | 18.8M |
| January 28, 2026 | 29.36 | 28.52 | 0 | 30.37 | 27.67 | 41.99M |
| January 27, 2026 | 25 | 27.61 | 0 | 27.61 | 24 | 30.88M |
| January 26, 2026 | 25.09 | 25.1 | 0 | 25.1 | 23.8 | 38.08M |
| January 23, 2026 | 21.77 | 22.82 | 0 | 23.8 | 21.77 | 40.27M |
| January 22, 2026 | 21.61 | 21.64 | 0 | 22.45 | 20.43 | 43.26M |
| January 21, 2026 | 20.43 | 21.66 | 0 | 21.66 | 20.43 | 24.83M |
| January 20, 2026 | 21.27 | 19.69 | 0 | 22.29 | 19.56 | 34.35M |
| January 19, 2026 | 18.8 | 20.26 | 0 | 20.26 | 18.59 | 8.66M |
| January 16, 2026 | 19.25 | 18.42 | 0 | 19.61 | 18.25 | 9.06M |
| January 15, 2026 | 19.37 | 19.39 | 0 | 19.94 | 19.01 | 10.7M |
| January 14, 2026 | 19.28 | 20.1 | 0 | 20.43 | 19.1 | 14.16M |
| January 13, 2026 | 19.97 | 19.29 | 0 | 19.99 | 19.17 | 11.68M |
| January 12, 2026 | 18.78 | 19.83 | 0 | 19.93 | 18.78 | 15.47M |
| January 09, 2026 | 17.71 | 18.64 | 0 | 18.71 | 17.7 | 9.51M |
| January 08, 2026 | 17.21 | 17.78 | 0 | 17.88 | 17.21 | 5.56M |
| January 07, 2026 | 17.7 | 17.26 | 0 | 17.82 | 17.23 | 4.47M |
| January 06, 2026 | 17.4 | 17.61 | 0 | 17.81 | 17.09 | 7.51M |
| January 05, 2026 | 16.51 | 17.38 | 0 | 17.64 | 16.39 | 9.72M |
| December 31, 2025 | 16.23 | 16.52 | 0 | 16.67 | 16.15 | 4.9M |
| December 30, 2025 | 16.2 | 16.24 | 0 | 16.54 | 16.2 | 3.53M |
| December 29, 2025 | 16.29 | 16.19 | 0 | 16.3 | 16.15 | 2.19M |
| December 26, 2025 | 16.44 | 16.29 | 0 | 16.45 | 16.16 | 2.68M |
| December 25, 2025 | 16.3 | 16.41 | 0 | 16.43 | 16.23 | 2.54M |
| December 24, 2025 | 16.1 | 16.36 | 0 | 16.46 | 16.07 | 2.64M |
| December 23, 2025 | 16.49 | 16.13 | 0 | 16.58 | 16.11 | 3.96M |
| December 22, 2025 | 16.48 | 16.65 | 0 | 16.8 | 16.31 | 5.08M |
| December 19, 2025 | 16.39 | 16.5 | 0 | 16.56 | 16.26 | 2.97M |
| December 18, 2025 | 16.13 | 16.3 | 0 | 16.53 | 16 | 3.73M |
| December 17, 2025 | 16.27 | 16.29 | 0 | 16.34 | 15.83 | 5.1M |
| December 16, 2025 | 16.96 | 16.27 | 0 | 17 | 16.23 | 6.16M |
| December 15, 2025 | 17.29 | 17.05 | 0 | 17.37 | 16.83 | 5.79M |
| December 12, 2025 | 17.94 | 17.38 | 0 | 17.95 | 17.33 | 7.89M |
| December 11, 2025 | 18.49 | 17.8 | 0 | 18.51 | 17.8 | 8.43M |
| December 10, 2025 | 18.71 | 18.49 | 0 | 18.76 | 18.22 | 15.62M |