Beijing New Space Technology Co., Ltd. (SHA:605178)
China
· Delayed Price · Currency is CNY 68.88
+0.53 (0.78%)
Apr 29, 2026, 3:00 PM CST
SHA:605178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.35 | 70.50 | 67.75 | 68.88 | 68.88 | 0.78% | 2,313,640 |
| Apr 28, 2026 | 70.92 | 71.27 | 68.26 | 68.35 | 68.35 | -3.66% | 2,891,000 |
| Apr 27, 2026 | 64.86 | 70.97 | 64.01 | 70.95 | 70.95 | 9.15% | 5,319,001 |
| Apr 24, 2026 | 65.99 | 68.20 | 64.90 | 65.00 | 65.00 | -3.27% | 5,103,601 |
| Apr 23, 2026 | 69.50 | 69.70 | 63.68 | 67.20 | 67.20 | -3.60% | 6,953,680 |
| Apr 22, 2026 | 66.84 | 72.52 | 66.84 | 69.71 | 69.71 | -0.91% | 8,798,482 |
| Apr 21, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -10.00% | 805,600 |
| Apr 20, 2026 | 78.20 | 79.87 | 78.17 | 78.17 | 78.17 | -9.99% | 2,215,100 |
| Apr 17, 2026 | 87.00 | 89.39 | 85.01 | 86.85 | 86.85 | 1.34% | 4,037,890 |
| Apr 16, 2026 | 80.83 | 88.00 | 80.01 | 85.70 | 85.70 | 5.79% | 5,132,461 |
| Apr 15, 2026 | 81.21 | 82.83 | 80.00 | 81.01 | 81.01 | -0.18% | 4,522,420 |
| Apr 14, 2026 | 78.21 | 81.45 | 77.30 | 81.16 | 81.16 | 5.84% | 4,748,837 |
| Apr 13, 2026 | 78.50 | 79.50 | 75.80 | 76.68 | 76.68 | -0.29% | 4,682,737 |
| Apr 10, 2026 | 79.00 | 79.41 | 76.18 | 76.90 | 76.90 | -2.78% | 7,099,000 |
| Apr 9, 2026 | 71.80 | 79.40 | 71.10 | 79.10 | 79.10 | 9.59% | 8,111,440 |
| Apr 8, 2026 | 69.50 | 72.18 | 68.78 | 72.18 | 72.18 | 5.53% | 3,513,082 |
| Apr 7, 2026 | 66.00 | 68.79 | 65.71 | 68.40 | 68.40 | 3.46% | 2,866,500 |
| Apr 3, 2026 | 68.02 | 68.02 | 65.00 | 66.11 | 66.11 | -1.06% | 1,866,200 |
| Apr 2, 2026 | 66.42 | 68.85 | 65.99 | 66.82 | 66.82 | 0.63% | 3,161,300 |
| Apr 1, 2026 | 65.55 | 66.99 | 64.41 | 66.40 | 66.40 | 3.62% | 2,870,100 |
| Mar 31, 2026 | 65.50 | 66.08 | 63.90 | 64.08 | 64.08 | -3.06% | 2,104,700 |
| Mar 30, 2026 | 67.00 | 67.11 | 64.80 | 66.10 | 66.10 | -2.95% | 3,465,200 |
| Mar 27, 2026 | 68.00 | 69.01 | 66.80 | 68.11 | 68.11 | -2.13% | 2,269,500 |
| Mar 26, 2026 | 68.35 | 70.58 | 67.62 | 69.59 | 69.59 | 2.04% | 3,500,900 |
| Mar 25, 2026 | 65.98 | 68.48 | 65.98 | 68.20 | 68.20 | 3.54% | 2,130,000 |
| Mar 24, 2026 | 64.90 | 66.18 | 62.89 | 65.87 | 65.87 | 3.73% | 2,598,640 |
| Mar 23, 2026 | 66.24 | 66.24 | 62.86 | 63.50 | 63.50 | -6.34% | 3,776,120 |
| Mar 20, 2026 | 70.64 | 71.39 | 66.80 | 67.80 | 67.80 | -2.09% | 3,261,900 |
| Mar 19, 2026 | 68.99 | 70.70 | 68.28 | 69.25 | 69.25 | -1.45% | 2,941,200 |
| Mar 18, 2026 | 68.26 | 70.50 | 68.05 | 70.27 | 70.27 | 2.85% | 3,624,000 |
| Mar 17, 2026 | 68.80 | 70.55 | 67.60 | 68.32 | 68.32 | -1.13% | 3,415,240 |
| Mar 16, 2026 | 67.79 | 69.30 | 67.51 | 69.10 | 69.10 | 1.93% | 2,703,300 |
| Mar 13, 2026 | 66.00 | 71.50 | 65.81 | 67.79 | 67.79 | 2.43% | 3,531,900 |
| Mar 12, 2026 | 66.53 | 67.15 | 65.56 | 66.18 | 66.18 | -0.41% | 1,530,600 |
| Mar 11, 2026 | 67.68 | 68.20 | 66.07 | 66.45 | 66.45 | -1.57% | 2,458,400 |
| Mar 10, 2026 | 68.20 | 69.08 | 67.30 | 67.51 | 67.51 | 0.61% | 1,998,821 |
| Mar 9, 2026 | 67.10 | 68.00 | 65.50 | 67.10 | 67.10 | -2.56% | 3,083,220 |
| Mar 6, 2026 | 67.90 | 69.45 | 67.52 | 68.86 | 68.86 | 1.52% | 3,111,340 |
| Mar 5, 2026 | 67.99 | 69.49 | 67.50 | 67.83 | 67.83 | -0.13% | 2,907,700 |
| Mar 4, 2026 | 68.00 | 69.69 | 66.96 | 67.92 | 67.92 | 2.20% | 3,351,540 |
| Mar 3, 2026 | 69.00 | 70.17 | 65.68 | 66.46 | 66.46 | -4.00% | 3,988,540 |
| Mar 2, 2026 | 68.34 | 69.98 | 67.16 | 69.23 | 69.23 | 0.32% | 3,927,900 |
| Feb 27, 2026 | 72.32 | 72.32 | 67.10 | 69.01 | 69.01 | -4.14% | 6,822,230 |
| Feb 26, 2026 | 76.17 | 76.93 | 71.48 | 71.99 | 71.99 | -3.73% | 12,009,921 |
| Feb 25, 2026 | 70.00 | 74.78 | 70.00 | 74.78 | 74.78 | 10.00% | 7,314,001 |
| Feb 24, 2026 | 63.38 | 67.98 | 63.38 | 67.98 | 67.98 | 10.00% | 4,019,883 |
| Feb 13, 2026 | 60.71 | 62.75 | 60.71 | 61.80 | 61.80 | 1.33% | 1,848,660 |
| Feb 12, 2026 | 61.39 | 62.45 | 60.70 | 60.99 | 60.99 | -0.67% | 2,210,700 |
| Feb 11, 2026 | 63.87 | 63.90 | 61.40 | 61.40 | 61.40 | -3.82% | 2,915,740 |
| Feb 10, 2026 | 66.31 | 66.59 | 63.63 | 63.84 | 63.84 | -4.24% | 3,371,391 |
| Feb 9, 2026 | 68.33 | 68.33 | 66.40 | 66.67 | 66.67 | -0.89% | 2,844,800 |
| Feb 6, 2026 | 67.50 | 69.20 | 66.66 | 67.27 | 67.27 | -1.20% | 2,646,400 |
| Feb 5, 2026 | 67.21 | 71.00 | 66.60 | 68.09 | 68.09 | 0.46% | 2,867,100 |
| Feb 4, 2026 | 69.19 | 69.90 | 66.18 | 67.78 | 67.78 | -2.59% | 3,323,100 |
| Feb 3, 2026 | 68.51 | 69.90 | 67.00 | 69.58 | 69.58 | 2.38% | 3,051,660 |
| Feb 2, 2026 | 68.25 | 70.80 | 67.32 | 67.96 | 67.96 | 1.39% | 4,623,000 |
| Jan 30, 2026 | 60.76 | 67.20 | 60.76 | 67.03 | 67.03 | 3.52% | 5,079,786 |
| Jan 29, 2026 | 64.80 | 67.64 | 64.46 | 64.75 | 64.75 | 0.23% | 5,022,843 |
| Jan 28, 2026 | 66.44 | 66.52 | 64.02 | 64.60 | 64.60 | -2.83% | 4,554,145 |
| Jan 27, 2026 | 67.94 | 69.20 | 63.01 | 66.48 | 66.48 | -2.15% | 5,069,818 |
| Jan 26, 2026 | 66.61 | 69.35 | 65.73 | 67.94 | 67.94 | 1.84% | 4,835,380 |
| Jan 23, 2026 | 67.53 | 67.72 | 65.27 | 66.71 | 66.71 | -1.68% | 5,811,283 |
| Jan 22, 2026 | 68.66 | 71.47 | 67.55 | 67.85 | 67.85 | -1.17% | 7,515,512 |
| Jan 21, 2026 | 64.58 | 70.76 | 64.00 | 68.65 | 68.65 | 4.99% | 7,931,250 |
| Jan 20, 2026 | 64.99 | 66.48 | 62.60 | 65.39 | 65.39 | 1.32% | 6,690,328 |
| Jan 19, 2026 | 63.00 | 65.93 | 61.60 | 64.54 | 64.54 | 2.18% | 7,731,320 |
| Jan 16, 2026 | 60.40 | 64.81 | 60.40 | 63.16 | 63.16 | 4.12% | 7,154,581 |
| Jan 15, 2026 | 64.00 | 64.00 | 59.41 | 60.66 | 60.66 | -5.91% | 7,389,701 |
| Jan 14, 2026 | 61.35 | 64.87 | 60.50 | 64.47 | 64.47 | 6.21% | 8,800,462 |
| Jan 13, 2026 | 60.36 | 62.79 | 60.36 | 60.70 | 60.70 | 0.86% | 9,701,200 |
| Jan 12, 2026 | 56.55 | 61.05 | 56.55 | 60.18 | 60.18 | 8.43% | 15,461,142 |
| Jan 9, 2026 | 54.48 | 57.00 | 53.32 | 55.50 | 55.50 | -0.48% | 8,893,859 |
| Jan 8, 2026 | 55.61 | 58.11 | 54.87 | 55.77 | 55.77 | 0.31% | 8,562,360 |
| Jan 7, 2026 | 60.94 | 61.45 | 55.01 | 55.60 | 55.60 | -0.47% | 13,687,340 |
| Jan 6, 2026 | 54.79 | 57.50 | 54.01 | 55.86 | 55.86 | 2.55% | 6,757,500 |
| Jan 5, 2026 | 51.99 | 55.60 | 51.98 | 54.47 | 54.47 | 5.17% | 6,872,200 |
| Dec 31, 2025 | 52.98 | 52.98 | 51.25 | 51.79 | 51.79 | -2.25% | 3,523,900 |
| Dec 30, 2025 | 53.71 | 54.65 | 52.62 | 52.98 | 52.98 | -2.38% | 5,360,800 |
| Dec 29, 2025 | 54.80 | 55.28 | 52.88 | 54.27 | 54.27 | -0.80% | 6,609,540 |
| Dec 26, 2025 | 54.00 | 56.80 | 53.51 | 54.71 | 54.71 | 0.07% | 9,864,158 |
| Dec 25, 2025 | 52.25 | 55.24 | 52.08 | 54.67 | 54.67 | 2.86% | 10,342,920 |
| Dec 24, 2025 | 51.00 | 56.32 | 50.99 | 53.15 | 53.15 | 3.81% | 13,479,920 |
| Dec 23, 2025 | 50.65 | 51.98 | 50.26 | 51.20 | 51.20 | 0.85% | 3,505,100 |
| Dec 22, 2025 | 51.30 | 52.89 | 50.45 | 50.77 | 50.77 | -0.74% | 4,852,898 |
| Dec 19, 2025 | 53.11 | 53.48 | 50.54 | 51.15 | 51.15 | -3.12% | 5,667,140 |
| Dec 18, 2025 | 52.00 | 54.17 | 51.60 | 52.80 | 52.80 | 1.89% | 6,915,900 |
| Dec 17, 2025 | 50.88 | 52.90 | 50.50 | 51.82 | 51.82 | 1.65% | 4,599,700 |
| Dec 16, 2025 | 51.60 | 52.00 | 49.90 | 50.98 | 50.98 | -1.85% | 4,163,320 |
| Dec 15, 2025 | 51.86 | 53.11 | 51.26 | 51.94 | 51.94 | -0.59% | 4,021,278 |
| Dec 12, 2025 | 52.83 | 53.70 | 51.82 | 52.25 | 52.25 | -1.17% | 4,629,347 |
| Dec 11, 2025 | 55.25 | 56.33 | 52.77 | 52.87 | 52.87 | -1.91% | 5,561,900 |
| Dec 10, 2025 | 55.33 | 55.77 | 52.81 | 53.90 | 53.90 | -2.69% | 5,939,210 |
| Dec 9, 2025 | 57.01 | 57.49 | 55.13 | 55.39 | 55.39 | -3.25% | 9,221,580 |
| Dec 8, 2025 | 54.30 | 59.73 | 54.01 | 57.25 | 57.25 | 5.43% | 14,066,120 |
| Dec 5, 2025 | 54.70 | 55.95 | 53.62 | 54.30 | 54.30 | 0.28% | 5,189,878 |
| Dec 4, 2025 | 56.00 | 56.91 | 54.08 | 54.15 | 54.15 | -3.49% | 5,303,138 |
| Dec 3, 2025 | 58.00 | 58.56 | 55.80 | 56.11 | 56.11 | -4.09% | 7,391,680 |
| Dec 2, 2025 | 60.75 | 60.83 | 58.00 | 58.50 | 58.50 | -2.95% | 7,184,858 |
| Dec 1, 2025 | 63.00 | 63.96 | 60.04 | 60.28 | 60.28 | -3.16% | 9,089,050 |
| Nov 28, 2025 | 60.66 | 63.60 | 59.50 | 62.25 | 62.25 | 2.62% | 10,750,073 |