Skip to main content
Beijing Vastdata Technology Co., Ltd. (SHA:603138)
China flag China · Delayed Price · Currency is CNY
18.83
-0.02 (-0.11%)
Apr 29, 2026, 3:00 PM CST

SHA:603138 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7919.2018.6618.8318.83-0.11%8,042,700
Apr 28, 202618.9319.3018.6018.8518.85-0.68%8,711,033
Apr 27, 202619.5819.6018.6118.9818.98-2.52%10,117,500
Apr 24, 202620.0520.4318.8519.4719.47-3.13%14,330,140
Apr 23, 202620.1820.6819.8420.1020.10-0.40%12,955,450
Apr 22, 202619.7420.5919.0920.1820.182.96%19,014,110
Apr 21, 202620.8020.8019.4019.6019.60-6.26%17,827,900
Apr 20, 202620.6621.3520.5020.9120.910.05%15,038,420
Apr 17, 202620.6421.0319.9620.9020.90-2.75%23,048,650
Apr 16, 202620.3521.6720.3521.4921.495.60%18,824,280
Apr 15, 202620.8520.9520.1520.3520.35-3.37%13,487,670
Apr 14, 202620.7521.3720.4921.0621.063.13%19,010,660
Apr 13, 202619.6020.7719.5220.4220.423.13%18,126,170
Apr 10, 202619.7721.2219.7719.8019.801.28%18,675,750
Apr 9, 202620.0020.4519.3919.5519.55-1.81%24,225,820
Apr 8, 202619.1919.9119.0019.9119.9110.00%28,979,990
Apr 7, 202618.5818.7818.0018.1018.10-2.69%12,580,940
Apr 3, 202619.2919.5718.6018.6018.60-2.21%12,721,300
Apr 2, 202619.7719.9018.8019.0219.02-5.33%16,204,520
Apr 1, 202620.7420.9419.6320.0920.09-2.14%27,833,600
Mar 31, 202619.3021.0718.9820.5320.537.21%25,144,910
Mar 30, 202618.3619.2217.9619.1519.151.86%11,707,300
Mar 27, 202618.4819.0718.2018.8018.80-0.11%8,259,023
Mar 26, 202619.6219.7218.7518.8218.82-5.05%11,701,700
Mar 25, 202618.9020.3418.8819.8219.825.71%18,187,940
Mar 24, 202618.6718.7917.7818.7518.752.91%14,543,584
Mar 23, 202619.3019.5417.9718.2218.22-8.07%18,490,460
Mar 20, 202621.6721.6719.6819.8219.82-7.90%19,056,070
Mar 19, 202621.2922.0021.2921.5221.52-1.51%20,297,200
Mar 18, 202620.5922.2020.2021.8521.857.95%31,929,290
Mar 17, 202621.2021.8820.1720.2420.24-4.62%18,145,070
Mar 16, 202620.3321.4519.8221.2221.224.53%26,602,070
Mar 13, 202622.0222.0519.9520.3020.30-7.94%28,656,360
Mar 12, 202622.9023.0221.9722.0522.05-5.12%28,336,488
Mar 11, 202623.4823.9023.0823.2423.24-3.57%35,916,530
Mar 10, 202624.2224.9022.8324.1024.103.48%60,994,050
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