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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	47.36	48.37	48.37	49.56	47.1	9.48M
October 20, 2025	46.5	47.47	47.47	47.78	44.09	7.9M
October 17, 2025	49	45.35	45.35	50.39	45	10.09M
October 16, 2025	47.69	50.1	50.1	52	46.84	13.1M
October 15, 2025	47.6	47.74	47.74	47.94	45.19	6.12M
October 14, 2025	46.95	47.71	47.71	48.77	46.78	8.4M
October 13, 2025	43.5	47.19	47.19	47.97	42.88	6.88M
October 10, 2025	46.52	46.09	46.09	47.8	45.9	5.27M
October 09, 2025	46.38	46.5	46.5	47.05	45.19	4.22M
September 30, 2025	46.65	46.58	46.58	47.24	46.21	3.89M
September 29, 2025	45.56	46.66	46.66	47.75	45.11	4.7M
September 26, 2025	46	45.58	45.58	46.46	45.08	3.92M
September 25, 2025	45.9	46.02	46.02	48	45.66	5.42M
September 24, 2025	46.3	46.07	46.07	46.82	45.35	4.4M
September 23, 2025	48.65	47.06	47.06	49.95	45.69	5.4M
September 22, 2025	46.46	48.37	48.37	49	46.46	5.78M
September 19, 2025	48.09	46.85	46.85	49.2	46.74	6.53M
September 18, 2025	47.24	48.6	48.6	50.66	47.11	10.69M
September 17, 2025	46.66	47.94	47.94	48.51	46.22	7.77M
September 16, 2025	44.4	47.27	47.27	48.1	43.98	8.79M
September 15, 2025	44.38	44.45	44.45	44.85	43.75	4.22M
September 12, 2025	44.2	44.4	44.4	45.31	43.9	5.11M
September 11, 2025	42.9	44.25	44.25	44.45	42.8	4.93M
September 10, 2025	42.97	42.98	42.98	43.6	42.53	4.31M
September 09, 2025	44.44	43.12	43.12	45.07	42.88	5.62M
September 08, 2025	43.63	44.13	44.13	44.44	43.39	4.91M
September 05, 2025	44.11	44.26	44.26	44.68	43	5.77M

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