Beijing Zhongkehaixun Digital S&T Co., Ltd. - 300810.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	41.21	40.87	40.87	41.64	40.5	3.76M
January 14, 2026	41.19	41.76	41.76	42.85	41	6.3M
January 13, 2026	43.97	41.11	41.11	43.97	40.91	7.39M
January 12, 2026	41.5	43.97	43.97	44.29	41.39	8.87M
January 09, 2026	42	41.39	41.39	42.5	41.13	8.09M
January 08, 2026	39.36	41.75	41.75	42.78	39.33	8.85M
January 07, 2026	39.69	39.65	39.65	40.1	39.22	2.71M
January 06, 2026	39.46	39.74	39.74	39.98	39.12	3.12M
January 05, 2026	38.28	39.54	39.54	40.16	38.28	4M
December 31, 2025	38.1	38.28	38.28	38.67	37.88	2.5M
December 30, 2025	38.76	38.28	38.28	39.33	38.25	2.46M
December 29, 2025	38.82	38.77	38.77	39.22	38.55	1.98M
December 26, 2025	39.11	38.76	38.76	39.48	38.65	2.19M
December 25, 2025	39.08	39.12	39.12	39.36	38.8	1.62M
December 24, 2025	37.55	39.06	39.06	39.08	37.53	3.03M
December 23, 2025	38.15	37.74	37.74	38.86	37.59	1.9M
December 22, 2025	37.93	38.31	38.31	38.98	37.65	2.53M
December 19, 2025	37.21	37.7	37.7	37.97	37.18	2.04M
December 18, 2025	36.9	37.21	37.21	37.8	36.78	1.95M
December 17, 2025	36.55	37.15	37.15	37.23	36.15	2.36M
December 16, 2025	38	36.79	36.79	38	36.49	2.84M
December 15, 2025	38.11	37.96	37.96	38.73	37.56	2.4M
December 12, 2025	38.16	38.46	38.46	38.99	37.7	2.59M
December 11, 2025	39.36	38	38	39.98	38	2.71M
December 10, 2025	38.52	39.07	39.07	39.38	38.47	2.39M
December 09, 2025	39.68	38.76	38.76	40.28	38.76	2.98M
December 08, 2025	39.28	39.68	39.68	40.1	39.17	3.32M
December 05, 2025	37.92	39.16	39.16	39.84	37.73	3.12M
December 04, 2025	39.8	38	38	39.8	37.96	2.97M
December 03, 2025	39.53	39.2	39.2	40.43	37.6	5.42M
December 02, 2025	39.99	39.72	39.72	40.49	39.36	3.51M
December 01, 2025	39.7	39.82	39.82	40.17	39.61	2.11M
November 28, 2025	39.8	39.74	39.74	40.1	39.52	2.61M
November 27, 2025	40.15	39.62	39.62	40.45	39.52	3.75M
November 26, 2025	41.95	40.18	40.18	41.96	40.13	5.61M
November 25, 2025	41.83	42.33	42.33	43.09	41.53	7.88M
November 24, 2025	39	42.99	42.99	44.49	39	9.9M
November 21, 2025	39.5	39.98	39.98	41.98	38.81	7.41M
November 20, 2025	40.8	40.19	40.19	41.58	40.01	5.58M
November 19, 2025	38.79	41.92	41.92	43.95	38.73	10.29M
November 18, 2025	40	39.1	39.1	40.11	38.98	4.29M
November 17, 2025	40.35	40.9	40.9	42.15	40.2	6.82M
November 14, 2025	39.01	39.04	39.04	39.59	38.72	1.92M
November 13, 2025	42.31	39.11	39.11	42.31	38.88	2.05M
November 12, 2025	39.74	39.16	39.16	39.94	38.69	3.13M
November 11, 2025	41.2	39.73	39.73	41.46	39.4	4.48M
November 10, 2025	42.14	41.24	41.24	42.56	41.2	3.66M
November 07, 2025	42.31	42.65	42.65	43.3	42	2.94M
November 06, 2025	42.99	42.65	42.65	42.99	42.36	2.66M
November 05, 2025	42.9	43.2	43.2	43.4	42	3.62M
November 04, 2025	43.84	43.2	43.2	44	43.08	2.39M
November 03, 2025	43.4	44.09	44.09	44.2	43.4	3.41M
October 31, 2025	43.5	43.31	43.31	43.61	43.01	2.5M
October 30, 2025	43.39	43.25	43.25	43.63	42.88	3.68M
October 29, 2025	44.86	43.51	43.51	45.01	43.2	8.21M
October 28, 2025	45.5	45.5	45.5	46.93	44.92	10.65M
October 27, 2025	43.11	43.61	43.61	44.04	43	4.99M
October 24, 2025	43.3	43.8	43.8	45.01	43.3	4.74M
October 23, 2025	45.18	43.5	43.5	45.19	43.11	5.39M
October 22, 2025	47.83	45.78	45.78	48.5	45.75	7.45M

Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ) SHZ