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

54.40

+0.25(+0.46%)

Updated at December 05 01:33PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255654.1554.1556.9154.085.3M
December 03, 20255856.1156.1158.5655.87.39M
December 02, 202560.7558.558.560.83587.18M
December 01, 20256360.2860.2863.9660.049.09M
November 28, 202560.6662.2562.2563.659.510.75M
November 27, 202559.760.6660.6661.6858.728.5M
November 26, 202562.3359.7259.726357.239.68M
November 25, 202562.9860.9660.9663.6260.788.59M
November 24, 202561.9959.8159.8161.9959.1210.05M
November 21, 20256462.162.166.0862.14.85M
November 20, 202576.28696976.9768.3513.12M
November 19, 202577.9475.9475.9479.4273.513.6M
November 18, 202585.4378.7878.7887.8875.6717.99M
November 17, 202579.8284.0584.0584.057917.03M
November 14, 202567.7176.4176.4178.7767.7124.18M
November 13, 202571.271.6171.6176.869.4319.46M
November 12, 202569.8970.470.474.3869.520.58M
November 11, 20257567.6267.6275.3167.2921.14M
November 10, 202582.474.274.283.8871.9924.37M
November 07, 202574.3279.9979.9983.674.3221.48M
November 06, 202573.22767676.871.8522.73M
November 05, 202563.05727272.5463.0423.14M
November 04, 20256666.4966.4968.0164.120.83M
November 03, 20256663.8563.8566.4862.8520.88M
October 31, 202567.9869.8369.8369.8364.3434.71M
October 30, 202563.4863.4863.4863.4863.486.19M
October 29, 202557.7157.7157.7157.7157.711.41M
October 28, 202552.4652.4652.4652.4652.46342,880
October 27, 202547.6947.6947.6947.6947.69407,500
October 24, 202543.3543.3543.3543.3543.35211,020
October 23, 202539.4139.4139.4139.4139.41443,120
October 22, 202535.8335.8335.8335.8335.830
October 21, 202535.8335.8335.8335.8335.830
October 20, 202535.8335.8335.8335.8335.830
October 17, 202535.8335.8335.8335.8335.830
October 16, 202535.8335.8335.8335.8335.830
October 15, 202535.8335.8335.8335.8335.830
October 14, 202535.8335.8335.8335.8335.830
October 13, 202535.8335.8335.8335.8335.830
October 10, 202535.8335.8335.8335.8335.830
October 09, 202535.8335.8335.8335.8335.830
September 30, 202532.735.8335.8335.8331.515.76M
September 29, 202533.5532.5732.5734.25328.49M
September 26, 202532.9934.0534.0535.5532.996.22M
September 25, 202531.4332.8632.8634.7631.438.42M
September 24, 202529.9131.8331.8332.1529.565.9M
September 23, 202530.1129.9129.9131.229.416.07M
September 22, 202530.230.4330.4330.8829.615.89M
September 19, 202529.1630.1830.1831.3329.168.6M
September 18, 202527.7729.1729.173027.6111.52M
September 17, 202526.3228.6728.6728.672612.72M
September 16, 202527.5126.0626.0627.5125.211.75M
September 15, 202523.6825.7125.7125.7123.684.15M
September 12, 202524.1223.3723.3724.3723.283.88M
September 11, 202523.8224.2824.2824.4423.462.82M
September 10, 202523.3323.6923.6924.0523.132.79M
September 09, 20252323.3423.3423.7822.512.96M
September 08, 202523.0823.1623.1623.422.442.88M
September 05, 202522.3123.0823.0823.2122.142.35M
September 04, 202522.3922.3222.3222.8922.152.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved