Beijing XIAOCHENG Technology Stock Co., Ltd - 300139.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.32	57.08	57.08	59.8	56.66	40.1M
February 12, 2026	59	57.03	57.03	60	57	33.99M
February 11, 2026	58.07	59.47	59.47	61.66	57.88	38.02M
February 10, 2026	61.51	58.08	58.08	61.59	57.9	34.27M
February 09, 2026	62.69	61.2	61.2	63.9	59.72	47.52M
February 06, 2026	55.08	60.93	60.93	63.88	53.85	55.96M
February 05, 2026	61.88	58.8	58.8	63.01	56	50.73M
February 04, 2026	68.3	65.48	65.48	69.19	61	68.74M
February 03, 2026	56.84	64.91	64.91	64.94	55.2	76.4M
February 02, 2026	54	54.7	54.7	59.5	54	74.06M
January 30, 2026	68	67.5	67.5	76.89	67.5	37.13M
January 29, 2026	84	84.38	84.38	84.72	72.5	95.7M
January 28, 2026	59.03	70.6	70.6	70.6	58.84	59.97M
January 27, 2026	51.48	58.83	58.83	60.83	50.85	79M
January 26, 2026	46.51	52.9	52.9	52.9	46.5	69.4M
January 23, 2026	45.8	44.08	44.08	47.45	43.64	46.45M
January 22, 2026	42.74	43.66	43.66	45.36	42.7	51.14M
January 21, 2026	42.1	46.37	46.37	47.17	41.77	67.1M
January 20, 2026	40.8	40.95	40.95	42.32	37.99	54.78M
January 19, 2026	39.14	40.71	40.71	42.73	38.38	52.02M
January 16, 2026	38.76	38.44	38.44	39.5	38.02	36.68M
January 15, 2026	37.75	39.31	39.31	42.03	37.2	56.2M
January 14, 2026	38.51	38.11	38.11	39.54	37.72	48.87M
January 13, 2026	35.4	38.47	38.47	40.5	35.01	56.63M
January 12, 2026	34.8	35.45	35.45	36.88	34.37	40.16M
January 09, 2026	31.67	33.76	33.76	34.26	31.49	38.71M
January 08, 2026	31.65	31.83	31.83	32.79	31.35	35.28M
January 07, 2026	32.02	31.66	31.66	32.18	31.26	28.71M
January 06, 2026	32.02	32.02	32.02	32.52	31.21	38.2M
January 05, 2026	31.45	31.82	31.82	32.15	31.1	37.97M
December 31, 2025	31.1	30.36	30.36	31.78	30.23	32.75M
December 30, 2025	30.88	31.4	31.4	31.94	30.71	36.12M
December 29, 2025	34.8	32.52	32.52	34.85	32.28	47.27M
December 26, 2025	32	34.8	34.8	35.4	31.73	53.62M
December 25, 2025	30.61	31.4	31.4	31.77	30.03	27.01M
December 24, 2025	31.77	31.06	31.06	32.35	30.91	36.15M
December 23, 2025	32.52	31.5	31.5	32.55	30.99	49.95M
December 22, 2025	29.44	31.12	31.12	32	29.3	50.9M
December 19, 2025	29.12	28.97	28.97	29.28	28.33	25.41M
December 18, 2025	29.76	29.47	29.47	30.3	29.29	26.71M
December 17, 2025	30.3	30.13	30.13	30.68	29.13	34.5M
December 16, 2025	31.33	29.46	29.46	31.85	29.35	39.79M
December 15, 2025	32.83	32.2	32.2	33.38	31.45	40.39M
December 12, 2025	31.58	32.76	32.76	33.87	31.49	58.49M
December 11, 2025	32.5	30.62	30.62	33.88	30.61	64.36M
December 10, 2025	28.66	31.87	31.87	32.95	28.06	76.47M
December 09, 2025	28	28.04	28.04	28.87	27.97	38.53M
December 08, 2025	27	28.71	28.71	29.27	26.61	63.78M
December 05, 2025	24.96	27.28	27.28	28.36	24.35	90.57M
December 04, 2025	24.52	23.8	23.8	24.59	23.8	19.76M
December 03, 2025	24.79	24.4	24.4	24.95	24.34	20.34M
December 02, 2025	24.81	24.79	24.79	25.07	24.44	24.8M
December 01, 2025	25.65	25.2	25.2	26.04	24.94	41.95M
November 28, 2025	24.93	24.91	24.91	25.09	24.58	27.82M
November 27, 2025	24.7	24.6	24.6	25.08	24.3	24.87M
November 26, 2025	24.54	24.48	24.48	24.97	24.34	22.67M
November 25, 2025	24.11	24.49	24.49	24.88	23.97	31.01M
November 24, 2025	23.21	23.48	23.48	23.81	22.85	19.42M
November 21, 2025	24.2	23.58	23.58	24.6	23.55	22.63M
November 20, 2025	24.69	24.7	24.7	25.39	24.5	33.87M

Beijing XIAOCHENG Technology Stock Co., Ltd (300139.SZ) SHZ