Beijing New Space Technology Co., Ltd. - 605178.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	52.25	54.67	54.67	55.24	52.08	10.34M
December 24, 2025	51	53.15	53.15	56.32	50.99	13.48M
December 23, 2025	50.65	51.2	51.2	51.98	50.26	3.51M
December 22, 2025	51.3	50.77	50.77	52.89	50.45	4.85M
December 19, 2025	53.11	51.15	51.15	53.48	50.54	5.67M
December 18, 2025	52	52.8	52.8	54.17	51.6	6.92M
December 17, 2025	50.88	51.82	51.82	52.9	50.5	4.6M
December 16, 2025	51.6	50.98	50.98	52	49.9	4.16M
December 15, 2025	51.86	51.94	51.94	53.11	51.26	4.02M
December 12, 2025	52.83	52.25	52.25	53.7	51.82	4.63M
December 11, 2025	55.25	52.87	52.87	56.33	52.77	5.56M
December 10, 2025	55.33	53.9	53.9	55.77	52.81	5.94M
December 09, 2025	57.01	55.39	55.39	57.49	55.13	9.22M
December 08, 2025	54.3	57.25	57.25	59.73	54.01	14.07M
December 05, 2025	54.7	54.3	54.3	55.95	53.62	5.19M
December 04, 2025	56	54.15	54.15	56.91	54.08	5.3M
December 03, 2025	58	56.11	56.11	58.56	55.8	7.39M
December 02, 2025	60.75	58.5	58.5	60.83	58	7.18M
December 01, 2025	63	60.28	60.28	63.96	60.04	9.09M
November 28, 2025	60.66	62.25	62.25	63.6	59.5	10.75M
November 27, 2025	59.7	60.66	60.66	61.68	58.72	8.5M
November 26, 2025	62.33	59.72	59.72	63	57.23	9.68M
November 25, 2025	62.98	60.96	60.96	63.62	60.78	8.59M
November 24, 2025	61.99	59.81	59.81	61.99	59.12	10.05M
November 21, 2025	64	62.1	62.1	66.08	62.1	4.85M
November 20, 2025	76.28	69	69	76.97	68.35	13.12M
November 19, 2025	77.94	75.94	75.94	79.42	73.5	13.6M
November 18, 2025	85.43	78.78	78.78	87.88	75.67	17.99M
November 17, 2025	79.82	84.05	84.05	84.05	79	17.03M
November 14, 2025	67.71	76.41	76.41	78.77	67.71	24.18M
November 13, 2025	71.2	71.61	71.61	76.8	69.43	19.46M
November 12, 2025	69.89	70.4	70.4	74.38	69.5	20.58M
November 11, 2025	75	67.62	67.62	75.31	67.29	21.14M
November 10, 2025	82.4	74.2	74.2	83.88	71.99	24.37M
November 07, 2025	74.32	79.99	79.99	83.6	74.32	21.48M
November 06, 2025	73.22	76	76	76.8	71.85	22.73M
November 05, 2025	63.05	72	72	72.54	63.04	23.14M
November 04, 2025	66	66.49	66.49	68.01	64.1	20.83M
November 03, 2025	66	63.85	63.85	66.48	62.85	20.88M
October 31, 2025	67.98	69.83	69.83	69.83	64.34	34.71M
October 30, 2025	63.48	63.48	63.48	63.48	63.48	6.19M
October 29, 2025	57.71	57.71	57.71	57.71	57.71	1.41M
October 28, 2025	52.46	52.46	52.46	52.46	52.46	342,880
October 27, 2025	47.69	47.69	47.69	47.69	47.69	407,500
October 24, 2025	43.35	43.35	43.35	43.35	43.35	211,020
October 23, 2025	39.41	39.41	39.41	39.41	39.41	443,120
October 22, 2025	35.83	35.83	35.83	35.83	35.83	0
October 21, 2025	35.83	35.83	35.83	35.83	35.83	0
October 20, 2025	35.83	35.83	35.83	35.83	35.83	0
October 17, 2025	35.83	35.83	35.83	35.83	35.83	0
October 16, 2025	35.83	35.83	35.83	35.83	35.83	0
October 15, 2025	35.83	35.83	35.83	35.83	35.83	0
October 14, 2025	35.83	35.83	35.83	35.83	35.83	0
October 13, 2025	35.83	35.83	35.83	35.83	35.83	0
October 10, 2025	35.83	35.83	35.83	35.83	35.83	0
October 09, 2025	35.83	35.83	35.83	35.83	35.83	0
September 30, 2025	32.7	35.83	35.83	35.83	31.51	5.76M
September 29, 2025	33.55	32.57	32.57	34.25	32	8.49M
September 26, 2025	32.99	34.05	34.05	35.55	32.99	6.22M
September 25, 2025	31.43	32.86	32.86	34.76	31.43	8.42M

Beijing New Space Technology Co., Ltd. (605178.SS) SHH