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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	29.91	31.83	31.83	32.15	29.56	5.9M
September 23, 2025	30.11	29.91	29.91	31.2	29.41	6.07M
September 22, 2025	30.2	30.43	30.43	30.88	29.61	5.89M
September 19, 2025	29.16	30.18	30.18	31.33	29.16	8.6M
September 18, 2025	27.77	29.17	29.17	30	27.61	11.52M
September 17, 2025	26.32	28.67	28.67	28.67	26	12.72M
September 16, 2025	27.51	26.06	26.06	27.51	25.2	11.75M
September 15, 2025	23.68	25.71	25.71	25.71	23.68	4.15M
September 12, 2025	24.12	23.37	23.37	24.37	23.28	3.88M
September 11, 2025	23.82	24.28	24.28	24.44	23.46	2.82M
September 10, 2025	23.33	23.69	23.69	24.05	23.13	2.79M
September 09, 2025	23	23.34	23.34	23.78	22.51	2.96M
September 08, 2025	23.08	23.16	23.16	23.4	22.44	2.88M
September 05, 2025	22.31	23.08	23.08	23.21	22.14	2.35M
September 04, 2025	22.39	22.32	22.32	22.89	22.15	2.49M
September 03, 2025	23	22.37	22.37	23	22.13	2.07M
September 02, 2025	23.01	22.75	22.75	23.54	22.07	4.46M
September 01, 2025	23.3	23.1	23.1	23.58	23	2.64M
August 29, 2025	23.99	23.43	23.43	23.99	23.19	2.8M
August 28, 2025	24	23.76	23.76	24.37	22.93	3.11M
August 27, 2025	25.07	24	24	25.27	24	4.59M
August 26, 2025	26.29	25.07	25.07	26.29	25	5.41M
August 25, 2025	25.52	26.36	26.36	26.49	25.01	5.8M
August 22, 2025	25.62	25.63	25.63	26.2	24.7	6.31M
August 21, 2025	25.66	25.62	25.62	26.42	25.6	6.82M
August 20, 2025	25.6	25.66	25.66	26.08	25.35	5.56M
August 19, 2025	24.76	25.7	25.7	26.05	24.61	6.71M
August 18, 2025	25.16	24.83	24.83	25.45	24.31	7.86M
August 15, 2025	24.35	25.16	25.16	26.18	23.7	8.48M
August 14, 2025	23.47	24.52	24.52	25.23	23.34	8.12M
August 13, 2025	23.5	23.51	23.51	23.59	23.11	3.67M
August 12, 2025	23.57	23.24	23.24	23.57	23.08	3.34M
August 11, 2025	23.25	23.57	23.57	23.88	22.75	3.86M
August 08, 2025	23.1	23.13	23.13	23.23	22.45	4.44M

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