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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.08	14.14	14.14	14.28	14	49.99M
September 09, 2025	14.29	13.87	13.87	14.29	13.83	58M
September 08, 2025	14.32	14.31	14.31	14.45	14.15	61.04M
September 05, 2025	14.3	14.42	14.42	14.45	14.02	72M
September 04, 2025	14.94	14.27	14.27	15	14.01	78.4M
September 03, 2025	15.49	14.85	14.85	15.55	14.8	72.09M
September 02, 2025	16.3	15.41	15.41	16.43	15.3	133.82M
September 01, 2025	16.68	16.51	16.51	17.51	16.36	164.32M
August 29, 2025	16.69	16.15	16.15	16.73	15.96	119.06M
August 28, 2025	16.5	16.66	16.66	16.85	16	142.03M
August 27, 2025	16.63	16.64	16.64	17.38	16.41	191.06M
August 26, 2025	16.32	16.65	16.65	16.78	16.22	120.28M
August 25, 2025	16.36	16.53	16.53	17.04	16.06	165.76M
August 22, 2025	15.33	15.94	15.94	16	15.31	128.09M
August 21, 2025	15.62	15.32	15.32	15.67	15.2	67.25M
August 20, 2025	15.25	15.61	15.61	15.68	15.01	81.52M
August 19, 2025	15.63	15.39	15.39	15.64	15.32	72.79M
August 18, 2025	15.43	15.61	15.61	15.95	15.13	134.48M
August 15, 2025	14.6	14.97	14.97	15.02	14.53	71.64M
August 14, 2025	14.85	14.66	14.66	15.14	14.62	73.43M
August 13, 2025	14.69	14.87	14.87	15.06	14.54	87.03M
August 12, 2025	14.48	14.68	14.68	14.81	14.4	64.38M
August 11, 2025	14.17	14.5	14.5	14.55	14.12	53.88M
August 08, 2025	14.36	14.16	14.16	14.4	14.14	42.67M
August 07, 2025	14.59	14.39	14.39	14.66	14.26	49.09M
August 06, 2025	14.22	14.57	14.57	14.58	14.14	56.9M
August 05, 2025	14.45	14.29	14.29	14.54	14.16	53.1M
August 04, 2025	14.2	14.45	14.45	14.46	14.12	38.36M
August 01, 2025	14.71	14.31	14.31	14.96	14.06	75.78M
July 31, 2025	14.51	14.56	14.56	14.99	14.5	74.18M

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