Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China
· Delayed Price · Currency is CNY 21.42
+0.35 (1.66%)
At close: Mar 9, 2026
SHE:000158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 21.40 | 20.06 | 21.07 | 21.07 | 3.84% | 61,199,500 |
| Mar 5, 2026 | 20.66 | 20.70 | 20.23 | 20.29 | 20.29 | -0.49% | 34,600,520 |
| Mar 4, 2026 | 20.24 | 20.68 | 20.03 | 20.39 | 20.39 | 0.05% | 41,307,080 |
| Mar 3, 2026 | 20.28 | 20.80 | 20.03 | 20.38 | 20.38 | 0.39% | 53,822,400 |
| Mar 2, 2026 | 20.22 | 20.60 | 20.10 | 20.30 | 20.30 | -3.43% | 52,074,490 |
| Feb 27, 2026 | 20.26 | 21.40 | 20.21 | 21.02 | 21.02 | 3.75% | 87,069,527 |
| Feb 26, 2026 | 20.18 | 20.43 | 20.08 | 20.26 | 20.26 | 0.40% | 27,775,580 |
| Feb 25, 2026 | 20.17 | 20.29 | 20.15 | 20.18 | 20.18 | 0.15% | 20,282,450 |
| Feb 24, 2026 | 20.33 | 20.38 | 19.96 | 20.15 | 20.15 | - | 21,232,710 |
| Feb 13, 2026 | 20.13 | 20.55 | 20.13 | 20.15 | 20.15 | -0.05% | 28,239,200 |
| Feb 12, 2026 | 20.28 | 20.34 | 20.12 | 20.16 | 20.16 | -0.05% | 19,737,500 |
| Feb 11, 2026 | 20.33 | 20.49 | 20.17 | 20.17 | 20.17 | -0.79% | 20,468,240 |
| Feb 10, 2026 | 20.20 | 20.48 | 20.14 | 20.33 | 20.33 | 0.54% | 24,679,870 |
| Feb 9, 2026 | 20.16 | 20.29 | 20.05 | 20.22 | 20.22 | 1.51% | 24,054,190 |
| Feb 6, 2026 | 19.90 | 20.09 | 19.65 | 19.92 | 19.92 | -0.20% | 18,866,040 |
| Feb 5, 2026 | 19.92 | 20.04 | 19.90 | 19.96 | 19.96 | -0.55% | 14,558,763 |
| Feb 4, 2026 | 20.02 | 20.09 | 19.89 | 20.07 | 20.07 | -0.50% | 19,951,820 |
| Feb 3, 2026 | 20.00 | 20.21 | 19.89 | 20.17 | 20.17 | 1.82% | 23,978,076 |
| Feb 2, 2026 | 20.02 | 20.15 | 19.80 | 19.81 | 19.81 | -1.15% | 24,103,470 |
| Jan 30, 2026 | 20.25 | 20.38 | 20.00 | 20.04 | 20.04 | -1.47% | 29,106,180 |
| Jan 29, 2026 | 20.39 | 20.71 | 20.11 | 20.34 | 20.34 | -1.41% | 33,978,690 |
| Jan 28, 2026 | 21.00 | 21.17 | 20.62 | 20.63 | 20.63 | 1.08% | 38,468,040 |
| Jan 27, 2026 | 20.65 | 20.71 | 20.06 | 20.41 | 20.41 | -1.21% | 33,215,930 |
| Jan 26, 2026 | 21.20 | 21.34 | 20.58 | 20.66 | 20.66 | -2.64% | 42,630,450 |
| Jan 23, 2026 | 21.15 | 21.30 | 21.07 | 21.22 | 21.22 | -0.09% | 36,919,970 |
| Jan 22, 2026 | 21.01 | 21.65 | 21.01 | 21.24 | 21.24 | 0.14% | 38,262,350 |
| Jan 21, 2026 | 20.80 | 21.45 | 20.74 | 21.21 | 21.21 | 1.05% | 41,538,010 |
| Jan 20, 2026 | 21.21 | 21.48 | 20.92 | 20.99 | 20.99 | -1.04% | 33,139,010 |
| Jan 19, 2026 | 20.90 | 21.47 | 20.76 | 21.21 | 21.21 | 0.76% | 36,249,090 |
| Jan 16, 2026 | 21.50 | 21.68 | 21.05 | 21.05 | 21.05 | -3.00% | 62,392,243 |
| Jan 15, 2026 | 22.45 | 22.50 | 21.65 | 21.70 | 21.70 | -0.60% | 79,106,507 |
| Jan 14, 2026 | 21.40 | 22.18 | 21.30 | 21.83 | 21.83 | 1.96% | 98,595,660 |
| Jan 13, 2026 | 22.48 | 22.48 | 21.30 | 21.41 | 21.41 | -4.21% | 86,347,579 |
| Jan 12, 2026 | 21.31 | 22.50 | 21.31 | 22.35 | 22.35 | 5.52% | 126,815,769 |
| Jan 9, 2026 | 20.85 | 21.31 | 20.81 | 21.18 | 21.18 | 1.05% | 62,612,440 |
| Jan 8, 2026 | 20.59 | 21.13 | 20.59 | 20.96 | 20.96 | 1.90% | 60,327,670 |
| Jan 7, 2026 | 20.90 | 20.93 | 20.56 | 20.57 | 20.57 | -1.63% | 46,448,040 |
| Jan 6, 2026 | 20.70 | 20.95 | 20.60 | 20.91 | 20.91 | 1.16% | 50,481,710 |
| Jan 5, 2026 | 20.38 | 20.72 | 20.33 | 20.67 | 20.67 | 1.37% | 39,812,640 |
| Dec 31, 2025 | 20.61 | 20.75 | 20.35 | 20.39 | 20.39 | -1.16% | 32,724,880 |
| Dec 30, 2025 | 20.60 | 20.82 | 20.51 | 20.63 | 20.63 | -1.43% | 45,344,120 |
| Dec 29, 2025 | 20.45 | 21.26 | 20.40 | 20.93 | 20.93 | 3.10% | 97,270,030 |
| Dec 26, 2025 | 20.26 | 20.45 | 20.15 | 20.30 | 20.30 | 0.20% | 30,823,780 |
| Dec 25, 2025 | 20.17 | 20.34 | 20.11 | 20.26 | 20.26 | 0.50% | 25,793,927 |
| Dec 24, 2025 | 19.89 | 20.20 | 19.82 | 20.16 | 20.16 | 1.26% | 27,988,220 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.90 | 19.91 | 19.91 | -1.44% | 25,682,110 |
| Dec 22, 2025 | 20.07 | 20.41 | 20.00 | 20.20 | 20.20 | 0.65% | 29,217,671 |
| Dec 19, 2025 | 19.94 | 20.22 | 19.78 | 20.07 | 20.07 | 1.72% | 31,528,580 |
| Dec 18, 2025 | 19.70 | 20.08 | 19.65 | 19.73 | 19.73 | -0.80% | 24,248,120 |
| Dec 17, 2025 | 19.89 | 20.00 | 19.50 | 19.89 | 19.89 | -0.05% | 35,174,560 |
| Dec 16, 2025 | 20.35 | 20.48 | 19.89 | 19.90 | 19.90 | -2.21% | 30,885,310 |
| Dec 15, 2025 | 20.34 | 20.61 | 20.34 | 20.35 | 20.35 | -1.74% | 23,210,740 |
| Dec 12, 2025 | 20.61 | 20.96 | 20.55 | 20.71 | 20.71 | -1.43% | 34,813,040 |
| Dec 11, 2025 | 20.82 | 21.53 | 20.31 | 21.01 | 21.01 | 0.86% | 58,469,819 |
| Dec 10, 2025 | 20.90 | 20.90 | 20.69 | 20.83 | 20.83 | -1.42% | 30,694,690 |
| Dec 9, 2025 | 21.15 | 21.46 | 21.05 | 21.13 | 21.13 | -0.42% | 33,892,100 |
| Dec 8, 2025 | 21.07 | 21.35 | 21.05 | 21.22 | 21.22 | 0.76% | 35,950,260 |
| Dec 5, 2025 | 20.93 | 21.12 | 20.61 | 21.06 | 21.06 | -0.14% | 39,140,443 |
| Dec 4, 2025 | 20.78 | 21.50 | 20.30 | 21.09 | 21.09 | 1.25% | 67,173,810 |
| Dec 3, 2025 | 21.46 | 21.65 | 20.81 | 20.83 | 20.83 | -3.16% | 53,763,530 |
| Dec 2, 2025 | 21.88 | 21.90 | 21.50 | 21.51 | 21.51 | -2.00% | 42,885,530 |
| Dec 1, 2025 | 21.87 | 22.09 | 21.71 | 21.95 | 21.95 | 0.37% | 39,482,020 |
| Nov 28, 2025 | 21.68 | 22.10 | 21.64 | 21.87 | 21.87 | -0.23% | 43,698,080 |
| Nov 27, 2025 | 22.14 | 22.37 | 21.87 | 21.92 | 21.92 | -2.32% | 65,155,008 |
| Nov 26, 2025 | 22.03 | 22.99 | 21.33 | 22.44 | 22.44 | 1.22% | 126,586,766 |
| Nov 25, 2025 | 22.01 | 22.51 | 22.01 | 22.17 | 22.17 | - | 83,493,707 |
| Nov 24, 2025 | 23.90 | 23.90 | 21.65 | 22.17 | 22.17 | -7.86% | 141,791,600 |
| Nov 21, 2025 | 24.20 | 25.10 | 24.05 | 24.06 | 24.06 | -2.31% | 152,350,400 |
| Nov 20, 2025 | 23.80 | 25.45 | 23.54 | 24.63 | 24.63 | 3.62% | 162,900,800 |
| Nov 19, 2025 | 24.31 | 24.39 | 23.73 | 23.77 | 23.77 | -3.45% | 86,517,770 |
| Nov 18, 2025 | 23.61 | 25.50 | 23.43 | 24.62 | 24.62 | 3.84% | 154,061,300 |
| Nov 17, 2025 | 23.30 | 23.98 | 23.29 | 23.71 | 23.71 | 3.36% | 97,388,610 |
| Nov 14, 2025 | 22.90 | 23.45 | 22.85 | 22.94 | 22.94 | -0.78% | 47,956,840 |
| Nov 13, 2025 | 22.80 | 23.19 | 22.75 | 23.12 | 23.12 | 0.13% | 42,188,290 |
| Nov 12, 2025 | 22.81 | 23.48 | 22.70 | 23.09 | 23.09 | 1.49% | 54,644,970 |
| Nov 11, 2025 | 23.20 | 23.24 | 22.73 | 22.75 | 22.75 | -2.32% | 45,264,080 |
| Nov 10, 2025 | 22.85 | 23.60 | 22.85 | 23.29 | 23.29 | 1.70% | 50,726,910 |
| Nov 7, 2025 | 23.39 | 23.40 | 22.90 | 22.90 | 22.90 | -2.92% | 55,387,080 |
| Nov 6, 2025 | 23.79 | 23.89 | 23.35 | 23.59 | 23.59 | -0.84% | 50,606,370 |
| Nov 5, 2025 | 23.35 | 24.18 | 23.20 | 23.79 | 23.79 | -0.04% | 69,355,920 |
| Nov 4, 2025 | 23.50 | 23.98 | 23.35 | 23.80 | 23.80 | 0.34% | 73,268,030 |
| Nov 3, 2025 | 23.13 | 23.80 | 22.88 | 23.72 | 23.72 | 2.95% | 80,769,380 |
| Oct 31, 2025 | 22.67 | 23.27 | 22.67 | 23.04 | 23.04 | 1.63% | 53,688,500 |
| Oct 30, 2025 | 23.35 | 23.35 | 22.63 | 22.67 | 22.67 | -3.24% | 75,077,870 |
| Oct 29, 2025 | 23.50 | 23.63 | 23.05 | 23.43 | 23.43 | -1.80% | 83,750,440 |
| Oct 28, 2025 | 23.85 | 24.19 | 23.60 | 23.86 | 23.86 | -1.00% | 82,451,610 |
| Oct 27, 2025 | 23.50 | 24.56 | 23.33 | 24.10 | 24.10 | 3.61% | 119,388,100 |
| Oct 24, 2025 | 23.16 | 23.57 | 23.16 | 23.26 | 23.26 | -0.77% | 65,904,850 |
| Oct 23, 2025 | 23.88 | 24.50 | 23.06 | 23.44 | 23.44 | -2.78% | 100,718,700 |
| Oct 22, 2025 | 24.40 | 24.89 | 23.75 | 24.11 | 24.11 | -2.11% | 134,723,900 |
| Oct 21, 2025 | 24.80 | 24.93 | 23.90 | 24.63 | 24.63 | -1.99% | 145,893,500 |
| Oct 20, 2025 | 24.19 | 26.00 | 24.15 | 25.13 | 25.13 | 2.99% | 188,465,300 |
| Oct 17, 2025 | 24.29 | 26.48 | 23.82 | 24.40 | 24.40 | -0.69% | 264,638,400 |
| Oct 16, 2025 | 22.29 | 24.57 | 21.80 | 24.57 | 24.57 | 9.98% | 153,653,400 |
| Oct 15, 2025 | 22.26 | 22.38 | 21.87 | 22.34 | 22.34 | 0.54% | 26,260,260 |
| Oct 14, 2025 | 22.64 | 22.90 | 22.20 | 22.22 | 22.22 | -2.42% | 38,614,460 |
| Oct 13, 2025 | 21.71 | 23.23 | 21.56 | 22.77 | 22.77 | 0.66% | 46,961,230 |
| Oct 10, 2025 | 23.00 | 23.01 | 22.59 | 22.62 | 22.62 | -2.37% | 41,045,490 |
| Oct 9, 2025 | 22.76 | 23.25 | 22.70 | 23.17 | 23.17 | 1.49% | 43,969,840 |
| Sep 30, 2025 | 22.85 | 23.06 | 22.76 | 22.83 | 22.83 | 0.35% | 32,304,710 |