Jiangsu Bide Science and Technology Co.,Ltd. (SHA:605298)
China
· Delayed Price · Currency is CNY 52.10
+0.97 (1.90%)
At close: Mar 9, 2026
SHA:605298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.91 | 52.96 | 50.00 | 52.10 | 52.10 | 1.90% | 3,895,750 |
| Mar 6, 2026 | 49.46 | 52.68 | 49.31 | 51.13 | 51.13 | 2.65% | 6,352,241 |
| Mar 5, 2026 | 46.19 | 49.81 | 45.70 | 49.81 | 49.81 | 10.00% | 4,076,361 |
| Mar 4, 2026 | 44.53 | 45.29 | 43.88 | 45.28 | 45.28 | 1.66% | 1,918,147 |
| Mar 3, 2026 | 43.96 | 46.20 | 43.50 | 44.54 | 44.54 | 1.32% | 3,274,905 |
| Mar 2, 2026 | 43.80 | 44.40 | 43.18 | 43.96 | 43.96 | 0.02% | 1,470,960 |
| Feb 27, 2026 | 43.75 | 44.50 | 43.68 | 43.95 | 43.95 | -0.54% | 1,181,924 |
| Feb 26, 2026 | 43.80 | 44.86 | 43.65 | 44.19 | 44.19 | 0.89% | 1,089,459 |
| Feb 25, 2026 | 45.27 | 45.40 | 43.68 | 43.80 | 43.80 | -3.05% | 1,445,367 |
| Feb 24, 2026 | 44.66 | 45.63 | 43.42 | 45.18 | 45.18 | 3.22% | 1,970,385 |
| Feb 13, 2026 | 43.92 | 44.16 | 43.51 | 43.77 | 43.77 | 0.09% | 1,026,749 |
| Feb 12, 2026 | 43.73 | 44.00 | 42.63 | 43.73 | 43.73 | 0.05% | 1,443,350 |
| Feb 11, 2026 | 43.02 | 44.60 | 42.78 | 43.71 | 43.71 | 1.60% | 2,030,744 |
| Feb 10, 2026 | 41.68 | 43.10 | 41.51 | 43.02 | 43.02 | 3.31% | 1,664,262 |
| Feb 9, 2026 | 42.26 | 42.28 | 41.00 | 41.64 | 41.64 | 0.26% | 1,080,124 |
| Feb 6, 2026 | 41.27 | 42.20 | 40.96 | 41.53 | 41.53 | -0.19% | 776,230 |
| Feb 5, 2026 | 40.55 | 41.96 | 40.50 | 41.61 | 41.61 | 1.59% | 1,114,150 |
| Feb 4, 2026 | 41.22 | 41.22 | 40.51 | 40.96 | 40.96 | -0.34% | 1,048,258 |
| Feb 3, 2026 | 41.56 | 41.56 | 40.52 | 41.10 | 41.10 | 1.61% | 1,039,530 |
| Feb 2, 2026 | 42.50 | 42.50 | 40.38 | 40.45 | 40.45 | -3.92% | 1,648,230 |
| Jan 30, 2026 | 41.87 | 42.20 | 40.64 | 42.10 | 42.10 | 0.55% | 1,604,569 |
| Jan 29, 2026 | 42.10 | 43.48 | 41.80 | 41.87 | 41.87 | -1.30% | 1,870,284 |
| Jan 28, 2026 | 44.37 | 44.45 | 42.21 | 42.42 | 42.42 | -3.19% | 1,851,914 |
| Jan 27, 2026 | 42.50 | 44.85 | 42.30 | 43.82 | 43.82 | 2.17% | 1,983,605 |
| Jan 26, 2026 | 43.99 | 44.05 | 42.51 | 42.89 | 42.89 | -1.63% | 1,531,103 |
| Jan 23, 2026 | 42.84 | 43.60 | 42.61 | 43.60 | 43.60 | 1.77% | 1,514,090 |
| Jan 22, 2026 | 42.49 | 43.21 | 42.08 | 42.84 | 42.84 | 0.97% | 1,593,735 |
| Jan 21, 2026 | 41.93 | 42.90 | 41.57 | 42.43 | 42.43 | -0.16% | 2,047,157 |
| Jan 20, 2026 | 42.72 | 43.26 | 42.16 | 42.50 | 42.50 | -0.51% | 2,010,102 |
| Jan 19, 2026 | 44.22 | 44.72 | 42.69 | 42.72 | 42.72 | -3.61% | 3,785,223 |
| Jan 16, 2026 | 45.65 | 45.79 | 44.07 | 44.32 | 44.32 | -2.93% | 2,439,600 |
| Jan 15, 2026 | 43.34 | 46.00 | 43.34 | 45.66 | 45.66 | 4.13% | 3,614,752 |
| Jan 14, 2026 | 44.00 | 45.55 | 43.50 | 43.85 | 43.85 | -0.84% | 3,136,903 |
| Jan 13, 2026 | 44.45 | 45.91 | 43.85 | 44.22 | 44.22 | -2.17% | 3,657,472 |
| Jan 12, 2026 | 43.66 | 45.33 | 43.01 | 45.20 | 45.20 | 3.48% | 4,718,950 |
| Jan 9, 2026 | 43.50 | 45.00 | 42.41 | 43.68 | 43.68 | -1.04% | 5,641,123 |
| Jan 8, 2026 | 40.17 | 44.14 | 40.14 | 44.14 | 44.14 | 9.99% | 6,587,561 |
| Jan 7, 2026 | 39.25 | 40.75 | 39.00 | 40.13 | 40.13 | 2.16% | 2,964,420 |
| Jan 6, 2026 | 39.40 | 40.09 | 39.07 | 39.28 | 39.28 | -0.18% | 1,673,214 |
| Jan 5, 2026 | 40.10 | 40.12 | 39.05 | 39.35 | 39.35 | -1.55% | 2,005,125 |
| Dec 31, 2025 | 39.40 | 40.38 | 39.40 | 39.97 | 39.97 | 0.43% | 1,130,982 |
| Dec 30, 2025 | 39.61 | 40.08 | 39.41 | 39.80 | 39.80 | -0.45% | 1,031,607 |
| Dec 29, 2025 | 39.50 | 40.14 | 39.04 | 39.98 | 39.98 | 1.42% | 1,427,300 |
| Dec 26, 2025 | 39.99 | 40.30 | 39.17 | 39.42 | 39.42 | -1.43% | 1,465,957 |
| Dec 25, 2025 | 40.89 | 41.12 | 39.66 | 39.99 | 39.99 | -2.13% | 1,867,930 |
| Dec 24, 2025 | 41.95 | 42.25 | 40.70 | 40.86 | 40.86 | -2.62% | 2,422,273 |
| Dec 23, 2025 | 42.32 | 42.33 | 41.41 | 41.96 | 41.96 | -0.85% | 2,102,604 |
| Dec 22, 2025 | 41.01 | 42.88 | 40.40 | 42.32 | 42.32 | 2.77% | 2,933,835 |
| Dec 19, 2025 | 41.35 | 41.92 | 39.85 | 41.18 | 41.18 | -0.70% | 2,883,800 |
| Dec 18, 2025 | 40.10 | 43.67 | 40.01 | 41.47 | 41.47 | 3.44% | 5,126,607 |
| Dec 17, 2025 | 39.12 | 40.18 | 39.12 | 40.09 | 40.09 | 1.65% | 1,851,820 |
| Dec 16, 2025 | 38.89 | 40.06 | 38.45 | 39.44 | 39.44 | 1.39% | 1,935,151 |
| Dec 15, 2025 | 38.89 | 39.87 | 38.51 | 38.90 | 38.90 | 0.03% | 1,666,915 |
| Dec 12, 2025 | 38.37 | 39.36 | 38.37 | 38.89 | 38.89 | 0.44% | 1,254,490 |
| Dec 11, 2025 | 38.79 | 39.49 | 38.34 | 38.72 | 38.72 | -0.18% | 1,306,800 |
| Dec 10, 2025 | 38.74 | 39.13 | 38.10 | 38.79 | 38.79 | 0.13% | 894,116 |
| Dec 9, 2025 | 38.57 | 39.77 | 38.48 | 38.74 | 38.74 | -0.41% | 1,368,707 |
| Dec 8, 2025 | 38.22 | 39.18 | 38.22 | 38.90 | 38.90 | 2.15% | 1,557,607 |
| Dec 5, 2025 | 37.44 | 38.24 | 37.08 | 38.08 | 38.08 | 1.06% | 1,164,807 |
| Dec 4, 2025 | 37.95 | 38.00 | 36.93 | 37.68 | 37.68 | 0.61% | 1,172,200 |
| Dec 3, 2025 | 38.05 | 38.21 | 37.04 | 37.45 | 37.45 | -1.58% | 1,412,800 |
| Dec 2, 2025 | 38.07 | 38.43 | 37.50 | 38.05 | 38.05 | -0.55% | 1,083,900 |
| Dec 1, 2025 | 38.75 | 38.75 | 37.60 | 38.26 | 38.26 | -0.29% | 1,320,230 |
| Nov 28, 2025 | 37.65 | 39.28 | 37.20 | 38.37 | 38.37 | 3.06% | 2,481,660 |
| Nov 27, 2025 | 37.40 | 38.00 | 37.03 | 37.23 | 37.23 | -0.98% | 868,300 |
| Nov 26, 2025 | 37.56 | 37.95 | 37.01 | 37.60 | 37.60 | 0.19% | 1,007,130 |
| Nov 25, 2025 | 37.70 | 38.26 | 37.33 | 37.53 | 37.53 | 0.24% | 1,353,775 |
| Nov 24, 2025 | 37.46 | 37.56 | 36.37 | 37.44 | 37.44 | 1.93% | 1,645,500 |
| Nov 21, 2025 | 38.18 | 38.18 | 36.40 | 36.73 | 36.73 | -3.80% | 2,594,322 |
| Nov 20, 2025 | 38.97 | 39.41 | 37.80 | 38.18 | 38.18 | -2.03% | 1,972,294 |
| Nov 19, 2025 | 39.81 | 40.15 | 38.55 | 38.97 | 38.97 | -2.11% | 1,782,002 |
| Nov 18, 2025 | 40.30 | 40.79 | 39.30 | 39.81 | 39.81 | -1.22% | 2,340,220 |
| Nov 17, 2025 | 39.60 | 40.66 | 39.08 | 40.30 | 40.30 | 1.97% | 2,808,104 |
| Nov 14, 2025 | 39.10 | 41.40 | 39.10 | 39.52 | 39.52 | -0.08% | 3,506,700 |
| Nov 13, 2025 | 39.48 | 40.17 | 39.18 | 39.55 | 39.55 | 0.18% | 1,405,500 |
| Nov 12, 2025 | 39.70 | 40.50 | 39.15 | 39.48 | 39.48 | -1.03% | 1,862,614 |
| Nov 11, 2025 | 39.65 | 42.68 | 39.51 | 39.89 | 39.89 | 0.61% | 3,569,949 |
| Nov 10, 2025 | 40.01 | 40.66 | 39.18 | 39.65 | 39.65 | -1.61% | 2,086,200 |
| Nov 7, 2025 | 41.20 | 41.20 | 40.30 | 40.30 | 40.30 | -2.18% | 1,563,400 |
| Nov 6, 2025 | 40.97 | 41.53 | 40.71 | 41.20 | 41.20 | - | 1,874,563 |
| Nov 5, 2025 | 41.85 | 42.67 | 40.39 | 41.20 | 41.20 | - | 2,911,646 |
| Nov 4, 2025 | 41.91 | 41.96 | 40.77 | 41.20 | 41.20 | -1.03% | 1,875,970 |
| Nov 3, 2025 | 42.86 | 42.91 | 40.77 | 41.63 | 41.63 | -2.98% | 3,313,180 |
| Oct 31, 2025 | 42.47 | 44.29 | 42.09 | 42.91 | 42.91 | 1.01% | 4,063,757 |
| Oct 30, 2025 | 43.43 | 44.89 | 42.48 | 42.48 | 42.48 | -2.14% | 4,442,000 |
| Oct 29, 2025 | 43.85 | 45.25 | 42.50 | 43.41 | 43.41 | -3.55% | 7,101,482 |
| Oct 28, 2025 | 46.36 | 47.46 | 44.80 | 45.01 | 45.01 | 1.95% | 11,521,330 |
| Oct 27, 2025 | 40.88 | 44.15 | 40.88 | 44.15 | 44.15 | 9.99% | 2,588,314 |
| Oct 24, 2025 | 38.90 | 40.22 | 38.79 | 40.14 | 40.14 | 3.19% | 3,231,760 |
| Oct 23, 2025 | 39.55 | 39.84 | 37.67 | 38.90 | 38.90 | -1.64% | 3,253,477 |
| Oct 22, 2025 | 39.10 | 40.00 | 39.00 | 39.55 | 39.55 | 0.18% | 1,695,196 |
| Oct 21, 2025 | 38.98 | 39.79 | 38.41 | 39.48 | 39.48 | 1.60% | 2,766,950 |
| Oct 20, 2025 | 38.03 | 39.42 | 38.03 | 38.86 | 38.86 | 0.94% | 2,202,358 |
| Oct 17, 2025 | 39.93 | 40.49 | 38.40 | 38.50 | 38.50 | -2.51% | 2,512,699 |
| Oct 16, 2025 | 40.46 | 40.51 | 39.16 | 39.49 | 39.49 | -2.28% | 2,314,971 |
| Oct 15, 2025 | 39.46 | 40.88 | 39.00 | 40.41 | 40.41 | 3.27% | 3,999,800 |
| Oct 14, 2025 | 41.60 | 41.63 | 38.90 | 39.13 | 39.13 | -4.77% | 4,148,779 |
| Oct 13, 2025 | 38.66 | 41.38 | 38.66 | 41.09 | 41.09 | -0.60% | 3,654,456 |
| Oct 10, 2025 | 41.01 | 42.48 | 40.90 | 41.34 | 41.34 | 0.71% | 5,250,398 |
| Oct 9, 2025 | 43.00 | 43.16 | 40.50 | 41.05 | 41.05 | -3.55% | 7,098,510 |