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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	46.05	44.1	44.1	46.5	43.11	8.5M
September 03, 2025	52.2	45.85	45.85	53.11	45.59	10.97M
September 02, 2025	54.3	52.21	52.21	54.3	51.29	8.45M
September 01, 2025	52.88	55.1	55.1	55.87	52.4	10.58M
August 29, 2025	51.85	53.94	53.94	54.76	51.11	12.89M
August 28, 2025	51.12	51.72	51.72	51.74	49.09	8.79M
August 27, 2025	52.88	50.8	50.8	53.8	50.7	9.33M
August 26, 2025	54.03	53.81	53.81	54.98	53.58	8.27M
August 25, 2025	55.7	55.08	55.08	56.45	54.66	14.07M
August 22, 2025	53.8	55.67	55.67	60.5	52.5	21.21M
August 21, 2025	56.48	53.27	53.27	57.44	53.13	17.37M
August 20, 2025	62.35	56.48	56.48	65.11	55	26.9M
August 19, 2025	62.75	65.47	65.47	65.47	60.99	29.75M
August 18, 2025	54.56	54.56	54.56	54.56	54.56	8.36M
August 15, 2025	44.98	45.47	45.47	46.36	43.49	8.86M
August 14, 2025	44.22	45.75	45.75	46.38	43.25	10.39M
August 13, 2025	44.75	44.26	44.26	45.79	44.02	6.89M
August 12, 2025	46.02	44.84	44.84	47.2	44.51	6.32M
August 11, 2025	45.82	46.08	46.08	46.1	45.2	5.82M
August 08, 2025	46.89	45.71	45.71	49.1	45.64	9.54M
August 07, 2025	48.4	47	47	48.4	46.04	11.16M
August 06, 2025	45.36	48.88	48.88	49.55	45.12	14.73M
August 05, 2025	46.18	45.53	45.53	46.36	44.66	9.43M
August 04, 2025	42.81	45.82	45.82	46.18	42.65	10.95M
August 01, 2025	42.44	42.9	42.9	44.17	41.7	7.1M
July 31, 2025	43.99	42.44	42.44	43.99	42.24	7.33M
July 30, 2025	43.8	44.47	44.47	45.25	43.49	9.14M
July 29, 2025	43.48	44.28	44.28	44.4	43.33	5.17M
July 28, 2025	42.97	43.94	43.94	44.5	42.66	7.33M
July 25, 2025	42.7	42.65	42.65	43.09	42.22	3.54M

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