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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.73	43.4	43.4	44.32	42.65	5.64M
February 12, 2026	43.13	42.83	42.83	43.8	42.45	5.84M
February 11, 2026	43.01	42.84	42.84	43.58	42.58	3.17M
February 10, 2026	43.88	43.43	43.43	44.35	42.74	4.13M
February 09, 2026	41.95	43.64	43.64	44.5	41.95	5.84M
February 06, 2026	41.94	41.47	41.47	42.5	41.01	3.23M
February 05, 2026	43	41.97	41.97	43.23	41.7	4.35M
February 04, 2026	42.51	43.14	43.14	45.19	42.48	9.51M
February 03, 2026	40.72	42.33	42.33	42.48	40.49	6.43M
February 02, 2026	39	40.35	40.35	41.32	38.78	4.64M
January 30, 2026	40.75	39.39	39.39	41.12	39.01	3.54M
January 29, 2026	40.85	41	41	42.28	40.6	4.44M
January 28, 2026	40.56	41.3	41.3	41.83	40.55	4.47M
January 27, 2026	39.3	41.06	41.06	41.68	39.02	5.91M
January 26, 2026	40.4	39.51	39.51	40.71	38.99	3.68M
January 23, 2026	41.33	40.61	40.61	41.4	40.42	4.5M
January 22, 2026	39.84	41.56	41.56	42.1	39.6	6.23M
January 21, 2026	38.28	39.92	39.92	42.19	38.24	5.33M
January 20, 2026	40.4	38.28	38.28	40.4	37.92	4.62M
January 19, 2026	40.3	40.4	40.4	40.6	39.6	2.31M
January 16, 2026	40.88	40.3	40.3	41.25	39.72	3.3M
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

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