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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.04	24	24	24.41	23.94	15.49M
November 06, 2025	23.9	24.09	24.09	24.13	23.71	14.77M
November 05, 2025	23.18	24.05	24.05	24.37	23.14	21.16M
November 04, 2025	23.92	23.62	23.62	24.06	23.45	19.42M
November 03, 2025	24	24.45	24.45	24.5	23.3	27.3M
October 31, 2025	25.18	24.55	24.55	25.46	24.51	30.75M
October 30, 2025	24.65	24.78	24.78	25.2	24.3	39.02M
October 29, 2025	24.81	25.54	25.54	25.54	24.6	41.22M
October 28, 2025	24.79	24.58	24.58	24.95	24.39	29.2M
October 27, 2025	24.35	25.26	25.26	25.33	24.35	32.8M
October 24, 2025	24.9	24.79	24.79	25	24.35	35.34M
October 23, 2025	24.34	25.02	25.02	25.35	23.87	34.07M
October 22, 2025	23.85	24.87	24.87	25	23.85	40.69M
October 21, 2025	27.03	26.5	26.5	27.25	26.03	38.33M
October 20, 2025	26.77	26.23	26.23	27.04	26	55.1M
October 17, 2025	29.4	28.78	28.78	29.93	28.51	61.76M
October 16, 2025	29.05	27.94	27.94	29.66	27.6	45.86M
October 15, 2025	29.5	29.05	29.05	30.09	28.15	47M
October 14, 2025	31.49	28.45	28.45	31.95	28.15	80.62M
October 13, 2025	28.2	29.96	29.96	30.74	28.08	80.84M
October 10, 2025	28.88	27.58	27.58	29.5	27.41	59.46M
October 09, 2025	30.32	30.29	30.29	31.49	29.55	85.2M
September 30, 2025	28.05	27.81	27.81	28.8	27.75	65.45M
September 29, 2025	26.88	27.67	27.67	27.97	25.93	61.87M
September 26, 2025	26.7	26.06	26.06	26.98	25.98	37.06M
September 25, 2025	27.01	26.71	26.71	27.3	26.58	49.07M
September 24, 2025	27.42	27.82	27.82	28.5	27.02	67.75M
September 23, 2025	27.5	27.69	27.69	29.49	27.18	83.65M
September 22, 2025	25.68	27.13	27.13	28	24.97	71.5M
September 19, 2025	24.38	24.81	24.81	25.12	24.02	38.51M
September 18, 2025	25.6	24.59	24.59	25.61	23.99	66.44M
September 17, 2025	26.9	26.95	26.95	28.1	26.66	57.64M
September 16, 2025	27.5	27.84	27.84	28.06	26.15	74.51M
September 15, 2025	27	26.36	26.36	27.4	26.21	67.4M
September 12, 2025	26.8	27.8	27.8	29.78	25.52	105.13M
September 11, 2025	27.68	26.82	26.82	28.58	26.32	83.1M
September 10, 2025	24.84	27.41	27.41	28.58	24.8	119.17M
September 09, 2025	23.54	27.35	27.35	27.35	23.54	131.87M
September 08, 2025	23.34	22.79	22.79	23.68	22.39	58.27M
September 05, 2025	21.9	23.27	23.27	23.51	21.49	73.76M
September 04, 2025	22.5	22.48	22.48	22.76	21.34	71.42M
September 03, 2025	23.88	22.05	22.05	23.95	21.83	79.4M
September 02, 2025	22.44	22.84	22.84	24.46	21.92	106.51M
September 01, 2025	20.5	22.38	22.38	23.5	20.11	97.03M
August 29, 2025	19.59	19.73	19.73	19.94	19.49	38.55M
August 28, 2025	19.29	19.48	19.48	19.68	18.71	27.5M
August 27, 2025	19.85	19.14	19.14	19.91	19.11	36.72M
August 26, 2025	19.8	19.85	19.85	20.1	19.68	43.04M
August 25, 2025	19.37	19.55	19.55	19.59	19.27	37.93M
August 22, 2025	18.99	19.09	19.09	19.09	18.84	16.64M
August 21, 2025	19.19	18.98	18.98	19.44	18.93	24.16M
August 20, 2025	18.85	19.14	19.14	19.17	18.75	20.85M
August 19, 2025	18.93	18.95	18.95	19.05	18.82	16.5M
August 18, 2025	18.88	19.07	19.07	19.19	18.74	19.12M
August 15, 2025	18.69	18.94	18.94	18.95	18.45	16.75M
August 14, 2025	19.3	18.85	18.85	19.3	18.85	20.75M
August 13, 2025	19.05	19.29	19.29	19.3	18.96	18.99M
August 12, 2025	19.05	19.05	19.05	19.14	19.02	14.1M
August 11, 2025	18.9	19.24	19.24	19.24	18.78	25.75M
August 08, 2025	19.95	19.52	19.52	20	19.49	26.9M

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