Beijing Sinnet Technology Co., Ltd - 300383.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	13.28	13.28	13.28	13.44	13.11	58.65M
December 10, 2025	13.03	13.35	13.35	13.47	12.9	79.88M
December 09, 2025	12.96	13.29	13.29	13.47	12.96	109.25M
December 08, 2025	12.71	12.71	12.71	12.77	12.66	31.89M
December 05, 2025	12.7	12.71	12.71	12.77	12.55	25.25M
December 04, 2025	12.62	12.73	12.73	12.79	12.48	27.27M
December 03, 2025	13.01	12.69	12.69	13.05	12.67	37.66M
December 02, 2025	12.9	13.14	13.14	13.21	12.64	39.62M
December 01, 2025	12.75	12.91	12.91	13.05	12.63	38.87M
November 28, 2025	12.77	12.77	12.77	12.82	12.56	26.85M
November 27, 2025	12.97	12.7	12.7	13	12.7	30.02M
November 26, 2025	13.03	12.96	12.96	13.2	12.93	31.05M
November 25, 2025	12.97	13.05	13.05	13.19	12.91	33.14M
November 24, 2025	12.74	12.96	12.96	13.01	12.6	31.37M
November 21, 2025	12.82	12.64	12.64	13.02	12.56	31.05M
November 20, 2025	13.08	12.9	12.9	13.17	12.85	23.88M
November 19, 2025	13.32	13.02	13.02	13.32	12.98	23.74M
November 18, 2025	13.19	13.27	13.27	13.34	13.1	30.25M
November 17, 2025	12.89	13.22	13.22	13.23	12.89	33.16M
November 14, 2025	13.03	12.89	12.89	13.18	12.89	27.11M
November 13, 2025	12.85	13.21	13.21	13.23	12.81	34.07M
November 12, 2025	13.01	12.88	12.88	13.03	12.82	24.09M
November 11, 2025	13.23	13.04	13.04	13.27	13	26.03M
November 10, 2025	13.12	13.23	13.23	13.26	13.12	22.1M
November 07, 2025	13.16	13.11	13.11	13.26	13.11	24.66M
November 06, 2025	13.38	13.26	13.26	13.39	13.17	21.91M
November 05, 2025	13.18	13.25	13.25	13.37	13.04	23.05M
November 04, 2025	13.61	13.37	13.37	13.65	13.26	33.47M
November 03, 2025	13.56	13.66	13.66	13.74	13.44	40.32M
October 31, 2025	13.6	13.63	13.63	13.7	13.42	46.68M
October 30, 2025	13.4	13.36	13.36	13.61	13.3	48.14M
October 29, 2025	13.26	13.36	13.36	13.37	13.17	31.7M
October 28, 2025	13.3	13.26	13.26	13.42	13.2	33.74M
October 27, 2025	13.3	13.34	13.34	13.45	13.23	41.31M
October 24, 2025	13.1	13.17	13.17	13.23	13.04	33.18M
October 23, 2025	13.13	13.04	13.04	13.16	12.76	46.31M
October 22, 2025	13.34	13.25	13.25	13.42	13.25	27.99M
October 21, 2025	13.38	13.45	13.45	13.52	13.31	35.02M
October 20, 2025	13.59	13.37	13.37	13.64	13.28	32.76M
October 17, 2025	14.01	13.27	13.27	14.01	13.22	49.44M
October 16, 2025	14.12	13.89	13.89	14.12	13.81	33.3M
October 15, 2025	13.98	14.12	14.12	14.15	13.78	35.21M
October 14, 2025	14.51	13.97	13.97	14.63	13.96	61.63M
October 13, 2025	14	14.51	14.51	14.61	13.85	49.52M
October 10, 2025	15.18	14.44	14.44	15.18	14.44	76.72M
October 09, 2025	15.08	15.26	15.26	15.43	14.96	68.49M
September 30, 2025	15.35	15.1	15.1	15.51	15.08	64.72M
September 29, 2025	15.22	15.24	15.24	15.35	14.92	58.72M
September 26, 2025	15.63	15.05	15.05	15.74	15.05	90.72M
September 25, 2025	15.56	15.88	15.88	16.09	15.48	125.81M
September 24, 2025	15.15	15.47	15.47	15.5	14.85	98.25M
September 23, 2025	15.7	15.25	15.25	15.7	14.82	114.76M
September 22, 2025	14.95	15.66	15.66	15.68	14.91	146.43M
September 19, 2025	14.77	14.5	14.5	14.93	14.48	50.91M
September 18, 2025	14.98	14.8	14.8	15.37	14.66	89.15M
September 17, 2025	15.03	15.05	15.05	15.17	14.84	59.65M
September 16, 2025	14.91	15.09	15.09	15.24	14.86	50.46M
September 15, 2025	15.01	15	15	15.23	14.7	78.92M
September 12, 2025	15.25	15.2	15.2	15.95	15.13	146.91M
September 11, 2025	14.47	14.83	14.83	15.05	14.19	97.35M

Beijing Sinnet Technology Co., Ltd (300383.SZ) SHZ