Beijing Electronic Zone High-tech Group Co., Ltd. (SHA:600658)
China
· Delayed Price · Currency is CNY 5.15
+0.05 (0.98%)
Mar 10, 2026, 3:00 PM CST
SHA:600658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.12 | 5.01 | 5.10 | 5.10 | -1.16% | 10,243,103 |
| Mar 6, 2026 | 5.07 | 5.16 | 5.05 | 5.16 | 5.16 | 0.98% | 11,042,188 |
| Mar 5, 2026 | 5.03 | 5.17 | 5.01 | 5.11 | 5.11 | 2.82% | 13,417,330 |
| Mar 4, 2026 | 4.93 | 5.03 | 4.92 | 4.97 | 4.97 | 1.22% | 10,260,450 |
| Mar 3, 2026 | 5.12 | 5.14 | 4.91 | 4.91 | 4.91 | -3.73% | 15,707,600 |
| Mar 2, 2026 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | -2.86% | 19,111,419 |
| Feb 27, 2026 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | - | 10,790,840 |
| Feb 26, 2026 | 5.36 | 5.39 | 5.23 | 5.25 | 5.25 | -1.87% | 14,326,300 |
| Feb 25, 2026 | 5.26 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 14,665,694 |
| Feb 24, 2026 | 5.33 | 5.33 | 5.18 | 5.26 | 5.26 | -0.57% | 11,671,000 |
| Feb 13, 2026 | 5.30 | 5.41 | 5.28 | 5.29 | 5.29 | - | 9,959,736 |
| Feb 12, 2026 | 5.37 | 5.38 | 5.27 | 5.29 | 5.29 | -1.31% | 10,243,080 |
| Feb 11, 2026 | 5.38 | 5.41 | 5.33 | 5.36 | 5.36 | -0.37% | 10,238,100 |
| Feb 10, 2026 | 5.40 | 5.44 | 5.37 | 5.38 | 5.38 | -0.92% | 11,895,000 |
| Feb 9, 2026 | 5.33 | 5.45 | 5.32 | 5.43 | 5.43 | 2.26% | 16,634,400 |
| Feb 6, 2026 | 5.30 | 5.35 | 5.23 | 5.31 | 5.31 | - | 10,783,740 |
| Feb 5, 2026 | 5.29 | 5.41 | 5.29 | 5.31 | 5.31 | -0.56% | 14,683,840 |
| Feb 4, 2026 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 0.56% | 14,828,500 |
| Feb 3, 2026 | 5.29 | 5.35 | 5.22 | 5.31 | 5.31 | 4.12% | 20,740,240 |
| Feb 2, 2026 | 5.21 | 5.26 | 5.09 | 5.10 | 5.10 | -2.11% | 13,463,150 |
| Jan 30, 2026 | 5.30 | 5.31 | 5.18 | 5.21 | 5.21 | -1.70% | 19,433,308 |
| Jan 29, 2026 | 5.29 | 5.40 | 5.21 | 5.30 | 5.30 | 0.19% | 19,129,120 |
| Jan 28, 2026 | 5.37 | 5.42 | 5.28 | 5.29 | 5.29 | -1.31% | 18,556,300 |
| Jan 27, 2026 | 5.45 | 5.46 | 5.30 | 5.36 | 5.36 | -2.01% | 26,013,490 |
| Jan 26, 2026 | 5.64 | 5.67 | 5.42 | 5.47 | 5.47 | -3.87% | 34,596,640 |
| Jan 23, 2026 | 5.55 | 5.84 | 5.52 | 5.69 | 5.69 | 2.52% | 27,002,530 |
| Jan 22, 2026 | 5.44 | 5.57 | 5.42 | 5.55 | 5.55 | 1.65% | 19,053,980 |
| Jan 21, 2026 | 5.62 | 5.63 | 5.42 | 5.46 | 5.46 | -3.70% | 30,048,500 |
| Jan 20, 2026 | 5.80 | 5.84 | 5.52 | 5.67 | 5.67 | -3.90% | 44,032,000 |
| Jan 19, 2026 | 5.81 | 6.08 | 5.75 | 5.90 | 5.90 | 1.55% | 26,822,745 |
| Jan 16, 2026 | 5.90 | 5.91 | 5.66 | 5.81 | 5.81 | -1.02% | 26,965,790 |
| Jan 15, 2026 | 5.99 | 6.01 | 5.81 | 5.87 | 5.87 | -2.65% | 25,254,410 |
| Jan 14, 2026 | 5.95 | 6.17 | 5.90 | 6.03 | 6.03 | 2.20% | 43,004,940 |
| Jan 13, 2026 | 6.20 | 6.25 | 5.89 | 5.90 | 5.90 | -4.84% | 37,383,430 |
| Jan 12, 2026 | 6.03 | 6.25 | 5.98 | 6.20 | 6.20 | 2.82% | 42,836,330 |
| Jan 9, 2026 | 6.00 | 6.09 | 5.91 | 6.03 | 6.03 | 0.50% | 36,468,230 |
| Jan 8, 2026 | 5.77 | 6.12 | 5.76 | 6.00 | 6.00 | 3.45% | 49,931,550 |
| Jan 7, 2026 | 5.63 | 6.06 | 5.60 | 5.80 | 5.80 | 3.20% | 45,077,450 |
| Jan 6, 2026 | 5.56 | 5.66 | 5.54 | 5.62 | 5.62 | 1.26% | 21,368,440 |
| Jan 5, 2026 | 5.48 | 5.62 | 5.44 | 5.55 | 5.55 | 1.09% | 24,435,360 |
| Dec 31, 2025 | 5.48 | 5.54 | 5.37 | 5.49 | 5.49 | 0.55% | 17,922,850 |
| Dec 30, 2025 | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | -1.44% | 17,784,750 |
| Dec 29, 2025 | 5.45 | 5.68 | 5.43 | 5.54 | 5.54 | 1.47% | 28,287,500 |
| Dec 26, 2025 | 5.54 | 5.61 | 5.45 | 5.46 | 5.46 | -1.44% | 16,521,640 |
| Dec 25, 2025 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 13,905,010 |
| Dec 24, 2025 | 5.39 | 5.53 | 5.39 | 5.53 | 5.53 | 2.03% | 13,535,901 |
| Dec 23, 2025 | 5.64 | 5.64 | 5.39 | 5.42 | 5.42 | -3.90% | 24,577,000 |
| Dec 22, 2025 | 5.60 | 5.66 | 5.52 | 5.64 | 5.64 | 0.36% | 20,563,680 |
| Dec 19, 2025 | 5.55 | 5.66 | 5.52 | 5.62 | 5.62 | 0.72% | 16,101,180 |
| Dec 18, 2025 | 5.38 | 5.68 | 5.36 | 5.58 | 5.58 | 2.95% | 28,155,310 |
| Dec 17, 2025 | 5.41 | 5.45 | 5.29 | 5.42 | 5.42 | -1.09% | 18,565,025 |
| Dec 16, 2025 | 5.42 | 5.62 | 5.29 | 5.48 | 5.48 | 1.11% | 24,366,640 |
| Dec 15, 2025 | 5.36 | 5.45 | 5.28 | 5.42 | 5.42 | - | 12,268,700 |
| Dec 12, 2025 | 5.55 | 5.57 | 5.40 | 5.42 | 5.42 | -1.45% | 17,498,780 |
| Dec 11, 2025 | 5.76 | 5.77 | 5.45 | 5.50 | 5.50 | -5.34% | 35,849,030 |
| Dec 10, 2025 | 5.51 | 5.88 | 5.50 | 5.81 | 5.81 | 4.31% | 55,802,180 |
| Dec 9, 2025 | 5.46 | 5.72 | 5.41 | 5.57 | 5.57 | 1.64% | 45,980,380 |
| Dec 8, 2025 | 5.40 | 5.55 | 5.37 | 5.48 | 5.48 | 1.29% | 17,367,701 |
| Dec 5, 2025 | 5.23 | 5.44 | 5.23 | 5.41 | 5.41 | 2.66% | 16,977,580 |
| Dec 4, 2025 | 5.33 | 5.36 | 5.20 | 5.27 | 5.27 | -1.50% | 12,485,400 |
| Dec 3, 2025 | 5.43 | 5.44 | 5.31 | 5.35 | 5.35 | -1.65% | 14,156,300 |
| Dec 2, 2025 | 5.49 | 5.50 | 5.40 | 5.44 | 5.44 | -0.91% | 12,413,470 |
| Dec 1, 2025 | 5.51 | 5.58 | 5.47 | 5.49 | 5.49 | -0.72% | 20,200,400 |
| Nov 28, 2025 | 5.45 | 5.53 | 5.41 | 5.53 | 5.53 | 0.73% | 13,488,450 |
| Nov 27, 2025 | 5.44 | 5.58 | 5.38 | 5.49 | 5.49 | 0.55% | 16,342,710 |
| Nov 26, 2025 | 5.48 | 5.58 | 5.43 | 5.46 | 5.46 | -0.36% | 14,211,060 |
| Nov 25, 2025 | 5.43 | 5.56 | 5.39 | 5.48 | 5.48 | 1.29% | 17,577,730 |
| Nov 24, 2025 | 5.25 | 5.43 | 5.25 | 5.41 | 5.41 | 2.85% | 21,270,640 |
| Nov 21, 2025 | 5.51 | 5.55 | 5.24 | 5.26 | 5.26 | -5.05% | 31,816,240 |
| Nov 20, 2025 | 5.59 | 5.63 | 5.45 | 5.54 | 5.54 | -1.07% | 20,729,910 |
| Nov 19, 2025 | 5.74 | 5.82 | 5.58 | 5.60 | 5.60 | -2.27% | 17,705,600 |
| Nov 18, 2025 | 5.83 | 5.86 | 5.65 | 5.73 | 5.73 | -2.39% | 22,174,060 |
| Nov 17, 2025 | 5.77 | 5.87 | 5.75 | 5.87 | 5.87 | 1.73% | 16,355,600 |
| Nov 14, 2025 | 5.83 | 5.90 | 5.77 | 5.77 | 5.77 | -1.54% | 21,262,920 |
| Nov 13, 2025 | 5.84 | 5.87 | 5.75 | 5.86 | 5.86 | - | 21,435,360 |
| Nov 12, 2025 | 5.94 | 6.01 | 5.82 | 5.86 | 5.86 | -0.68% | 27,353,000 |
| Nov 11, 2025 | 5.95 | 5.99 | 5.89 | 5.90 | 5.90 | -0.84% | 19,899,940 |
| Nov 10, 2025 | 5.93 | 5.99 | 5.85 | 5.95 | 5.95 | -0.34% | 28,574,440 |
| Nov 7, 2025 | 6.08 | 6.13 | 5.95 | 5.97 | 5.97 | -1.32% | 30,211,740 |
| Nov 6, 2025 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | -3.35% | 45,248,860 |
| Nov 5, 2025 | 6.27 | 6.54 | 6.23 | 6.26 | 6.26 | -1.26% | 40,095,360 |
| Nov 4, 2025 | 6.32 | 6.41 | 6.22 | 6.34 | 6.34 | -0.63% | 34,283,840 |
| Nov 3, 2025 | 6.29 | 6.40 | 6.13 | 6.38 | 6.38 | 0.31% | 43,047,520 |
| Oct 31, 2025 | 6.25 | 6.45 | 6.18 | 6.36 | 6.36 | 1.11% | 65,386,880 |
| Oct 30, 2025 | 6.27 | 6.49 | 6.13 | 6.29 | 6.29 | -2.48% | 76,984,080 |
| Oct 29, 2025 | 6.51 | 6.74 | 6.25 | 6.45 | 6.45 | 2.22% | 125,061,200 |
| Oct 28, 2025 | 5.80 | 6.31 | 5.69 | 6.31 | 6.31 | 9.93% | 66,729,650 |
| Oct 27, 2025 | 5.77 | 5.82 | 5.68 | 5.74 | 5.74 | -0.35% | 29,531,040 |
| Oct 24, 2025 | 6.17 | 6.18 | 5.74 | 5.76 | 5.76 | -4.00% | 53,243,700 |
| Oct 23, 2025 | 5.89 | 6.00 | 5.80 | 6.00 | 6.00 | 2.39% | 45,600,630 |
| Oct 22, 2025 | 5.76 | 5.96 | 5.72 | 5.86 | 5.86 | 1.38% | 43,984,460 |
| Oct 21, 2025 | 5.50 | 5.81 | 5.45 | 5.78 | 5.78 | 5.09% | 46,888,040 |
| Oct 20, 2025 | 5.44 | 5.54 | 5.41 | 5.50 | 5.50 | 1.85% | 19,793,200 |
| Oct 17, 2025 | 5.51 | 5.60 | 5.37 | 5.40 | 5.40 | -2.35% | 21,654,100 |
| Oct 16, 2025 | 5.55 | 5.65 | 5.50 | 5.53 | 5.53 | -0.36% | 26,991,540 |
| Oct 15, 2025 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 1.28% | 23,444,500 |
| Oct 14, 2025 | 5.51 | 5.65 | 5.46 | 5.48 | 5.48 | -0.72% | 28,788,690 |
| Oct 13, 2025 | 5.26 | 5.53 | 5.24 | 5.52 | 5.52 | -0.18% | 26,069,100 |
| Oct 10, 2025 | 5.47 | 5.60 | 5.45 | 5.53 | 5.53 | 0.73% | 26,191,660 |
| Oct 9, 2025 | 5.50 | 5.57 | 5.37 | 5.49 | 5.49 | -1.08% | 37,480,080 |