Skip to main content
Beijing Vastdata Technology Co., Ltd. (SHA:603138)
China flag China · Delayed Price · Currency is CNY
23.47
+0.18 (0.77%)
Mar 10, 2026, 1:15 PM CST

SHA:603138 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.9023.2920.4723.2923.2910.01%44,127,270
Mar 6, 202621.0021.7320.6821.1721.17-0.14%18,894,984
Mar 5, 202620.9422.2820.6021.2021.204.38%23,273,830
Mar 4, 202620.0521.1219.9020.3120.31-1.79%21,823,410
Mar 3, 202622.3022.8820.4920.6820.68-7.26%32,274,560
Mar 2, 202621.9923.2021.6822.3022.30-2.19%32,238,370
Feb 27, 202622.0223.3021.8922.8022.802.43%45,506,720
Feb 26, 202621.7723.1321.7722.2622.26-0.31%45,837,220
Feb 25, 202620.3322.8020.0022.3322.336.69%53,810,470
Feb 24, 202623.5023.7320.9320.9320.93-9.98%31,796,410
Feb 13, 202622.6224.2321.1423.2523.252.79%72,410,880
Feb 12, 202622.6222.6221.3422.6222.6210.02%47,814,270
Feb 11, 202618.6920.5618.6120.5620.5610.01%32,953,889
Feb 10, 202617.7418.9917.5418.6918.694.71%42,287,991
Feb 9, 202618.0018.3017.6117.8517.85-2.03%41,371,880
Feb 6, 202616.7918.2216.7918.2218.2210.02%37,270,770
Feb 5, 202616.5716.6716.3116.5616.56-1.02%6,468,595
Feb 4, 202617.1517.1516.4616.7316.73-2.85%9,204,400
Feb 3, 202617.3017.5016.8317.2217.222.20%9,203,602
Feb 2, 202617.7217.9316.8516.8516.85-4.53%11,162,910
Jan 30, 202617.5018.1817.4517.6517.65-0.68%12,801,600
Jan 29, 202618.1818.9817.7017.7717.77-2.31%21,262,210
Jan 28, 202618.3319.1018.1918.1918.19-2.10%17,314,630
Jan 27, 202617.8819.1217.5018.5818.584.21%26,328,870
Jan 26, 202617.9918.8417.5417.8317.83-0.61%32,198,970
Jan 23, 202616.3317.9416.3317.9417.949.99%31,262,010
Jan 22, 202616.1116.4316.1116.3116.310.31%8,294,884
Jan 21, 202616.2216.5316.0316.2616.26-0.31%9,283,100
Jan 20, 202616.4016.8116.2216.3116.31-0.12%12,190,720
Jan 19, 202616.3016.7216.2216.3316.33-1.15%13,405,800
Jan 16, 202617.1817.6016.5016.5216.52-2.42%22,169,838
Jan 15, 202617.0417.4616.6216.9316.93-1.34%26,492,687
Jan 14, 202616.9318.6816.6017.1617.16-1.15%55,388,620
Jan 13, 202615.9917.3615.6617.3617.3610.01%49,539,060
Jan 12, 202615.4015.8515.2815.7815.783.95%14,112,472
Jan 9, 202615.0015.1814.9415.1815.181.61%6,971,435
Jan 8, 202614.7615.0714.6314.9414.941.77%6,442,534
Jan 7, 202614.8915.2014.6714.6814.680.55%9,261,546
Jan 6, 202614.6014.6514.4714.6014.600.69%4,184,094
Jan 5, 202614.2514.5114.2014.5014.501.97%4,161,141
Dec 31, 202514.0914.3214.0014.2214.220.85%3,768,700
Dec 30, 202514.1814.3914.0414.1014.10-1.47%4,366,652
Dec 29, 202514.1514.5614.0214.3114.311.35%4,736,130
Dec 26, 202513.9814.4613.8814.1214.120.86%5,207,600
Dec 25, 202513.9514.0413.8814.0014.000.50%3,023,660
Dec 24, 202513.8014.0113.7413.9313.930.80%2,345,192
Dec 23, 202514.0714.0813.7713.8213.82-1.14%2,346,700
Dec 22, 202514.0014.0913.9113.9813.98-0.14%2,292,260
Dec 19, 202513.9314.1013.9014.0014.000.21%2,629,500
Dec 18, 202513.5814.1213.5813.9713.971.75%3,834,414
Dec 17, 202513.9413.9413.4313.7313.73-0.87%4,340,423
Dec 16, 202513.8713.9213.5613.8513.85-0.50%3,949,540
Dec 15, 202513.8014.1613.6813.9213.920.14%3,855,175
Dec 12, 202514.0014.1213.8613.9013.90-0.71%3,059,300
Dec 11, 202514.3214.3314.0014.0014.00-2.10%3,342,758
Dec 10, 202514.2914.3414.1214.3014.30-0.56%3,041,340
Dec 9, 202514.4014.6214.3414.3814.38-0.62%3,304,897
Dec 8, 202514.4714.6514.4414.4714.47-0.07%3,953,759
Dec 5, 202514.2914.5713.9914.4814.481.97%4,797,900
Dec 4, 202514.5014.6014.1014.2014.20-2.94%5,839,869
Dec 3, 202515.2315.3614.5414.6314.63-3.18%7,063,500
Dec 2, 202515.2015.3015.0615.1115.11-1.18%3,764,500
Dec 1, 202515.2915.4015.1815.2915.29-0.46%3,905,588
Nov 28, 202515.2415.4815.1315.3615.361.05%4,129,478
Nov 27, 202515.4115.5015.2015.2015.20-1.30%4,776,500
Nov 26, 202515.6415.9315.3515.4015.40-1.22%8,707,288
Nov 25, 202515.4116.0015.3215.5915.590.13%19,213,990
Nov 24, 202514.5715.8614.4915.5715.577.98%19,893,600
Nov 21, 202514.8214.9914.3514.4214.42-3.55%5,225,331
Nov 20, 202515.0715.2014.8114.9514.95-0.73%4,470,200
Nov 19, 202515.3315.3315.0015.0615.06-1.89%4,218,500
Nov 18, 202515.1715.4815.0815.3515.350.66%4,062,027
Nov 17, 202515.0415.2714.9215.2515.251.67%3,865,800
Nov 14, 202515.1215.2314.9915.0015.00-1.51%3,030,456
Nov 13, 202515.1415.2315.0315.2315.230.66%3,257,000
Nov 12, 202515.3715.3715.0615.1315.13-1.50%4,120,900
Nov 11, 202515.5115.6115.3115.3615.36-0.65%4,195,119
Nov 10, 202515.5215.6815.3715.4615.46-0.51%3,759,100
Nov 7, 202515.6515.6615.4815.5415.54-1.33%4,257,606
Nov 6, 202515.8215.8415.5215.7515.75-0.63%4,334,800
Nov 5, 202515.8016.0915.7015.8515.85-1.43%5,014,576
Nov 4, 202516.0016.3015.8816.0816.08-0.25%6,397,100
Nov 3, 202515.7916.2915.6716.1216.122.15%7,111,006
Oct 31, 202515.5115.9915.4415.7815.781.74%6,370,983
Oct 30, 202515.6215.8115.3615.5115.51-0.64%5,856,400
Oct 29, 202515.7615.7615.5015.6115.61-0.95%4,993,300
Oct 28, 202515.7016.0515.6615.7615.76-0.38%4,140,720
Oct 27, 202515.9116.0015.6315.8215.82-0.88%5,894,957
Oct 24, 202515.8516.2615.8515.9615.960.50%4,041,382
Oct 23, 202515.7815.9015.4115.8815.880.63%4,709,072
Oct 22, 202515.9115.9415.7215.7815.78-1.80%3,773,420
Oct 21, 202515.6516.1715.6516.0716.071.58%4,615,600
Oct 20, 202515.8016.1015.7015.8215.822.26%6,663,100
Oct 17, 202516.1116.1215.4615.4715.47-3.97%6,875,304
Oct 16, 202516.5316.5616.0616.1116.11-2.95%6,403,426
Oct 15, 202516.3416.9916.1116.6016.600.61%7,138,483
Oct 14, 202517.3517.3616.4016.5016.50-2.77%8,562,954
Oct 13, 202516.1017.5816.1016.9716.972.85%12,886,370
Oct 10, 202516.7516.7816.3116.5016.50-1.79%7,884,769
Oct 9, 202516.4017.1316.3916.8016.801.82%8,337,980