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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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