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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18	17.75	17.75	18.86	17.69	183.5M
February 12, 2026	18.25	18.52	18.52	18.86	18.02	239.92M
February 11, 2026	17.54	17.58	17.58	18.18	17.5	206.52M
February 10, 2026	17.18	17.76	17.76	18.4	17.12	285.94M
February 09, 2026	15.85	16.65	16.65	16.88	15.55	236.13M
February 06, 2026	14.75	15.03	15.03	15.48	14.28	109.77M
February 05, 2026	14.7	14.9	14.9	15.24	14.52	97.86M
February 04, 2026	16	15	15	16.1	14.7	179.79M
February 03, 2026	15.5	16.4	16.4	16.69	15.3	198.54M
February 02, 2026	15.67	15.23	15.23	16.06	15	124.93M
January 30, 2026	15.54	15.35	15.35	16.03	15.25	100.46M
January 29, 2026	15.35	15.65	15.65	16.45	14.8	166.83M
January 28, 2026	15.8	15.6	15.6	16.11	15.44	179.27M
January 27, 2026	15.1	15.16	15.16	15.41	14.75	151.96M
January 26, 2026	15.03	15.64	15.64	16.5	15.03	214.11M
January 23, 2026	14.43	14.46	14.46	14.52	14.31	56.5M
January 22, 2026	14.27	14.38	14.38	14.6	14.18	62.75M
January 21, 2026	13.95	14.12	14.12	14.38	13.86	55.53M
January 20, 2026	14.45	14.07	14.07	14.54	13.91	69.47M
January 19, 2026	14.6	14.32	14.32	14.77	14.23	83.59M
January 16, 2026	15.47	14.73	14.73	15.47	14.57	112.85M
January 15, 2026	15.7	15.39	15.39	16.1	15.23	128.6M
January 14, 2026	15.36	15.9	15.9	16.28	15.36	202.12M
January 13, 2026	16.07	15.35	15.35	16.1	15.27	169.45M
January 12, 2026	15.66	15.89	15.89	16.1	15.39	234.59M
January 09, 2026	14.58	15.13	15.13	15.54	14.57	190.02M
January 08, 2026	13.93	14.27	14.27	14.55	13.89	125.44M
January 07, 2026	13.38	14.01	14.01	14.42	13.32	149.9M
January 06, 2026	13.07	13.46	13.46	13.8	13.01	100.9M
January 05, 2026	12.57	12.96	12.96	12.96	12.51	56.9M
December 31, 2025	12.42	12.51	12.51	12.57	12.33	35.84M
December 30, 2025	12.33	12.44	12.44	12.55	12.31	32.32M
December 29, 2025	12.46	12.37	12.37	12.59	12.32	29.14M
December 26, 2025	12.43	12.45	12.45	12.59	12.37	30.6M
December 25, 2025	12.42	12.43	12.43	12.45	12.3	28.71M
December 24, 2025	12.29	12.41	12.41	12.42	12.27	22.11M
December 23, 2025	12.53	12.32	12.32	12.56	12.31	26.81M
December 22, 2025	12.52	12.56	12.56	12.69	12.52	24.93M
December 19, 2025	12.54	12.58	12.58	12.67	12.52	22.4M
December 18, 2025	12.49	12.5	12.5	12.62	12.46	23.23M
December 17, 2025	12.5	12.62	12.62	12.65	12.13	44.88M
December 16, 2025	13.05	12.54	12.54	13.05	12.52	44.21M
December 15, 2025	13.31	13.07	13.07	13.59	13.06	44.41M
December 12, 2025	13.26	13.43	13.43	13.51	13.2	62.93M
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

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