Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (SHE:000158)
China
· Delayed Price · Currency is CNY 17.36
-0.14 (-0.80%)
Apr 29, 2026, 3:04 PM CST
SHE:000158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.18 | 18.18 | 17.14 | 17.33 | - | -0.97% | 18,365,140 |
| Apr 28, 2026 | 18.23 | 18.23 | 17.41 | 17.50 | 17.50 | -4.94% | 46,269,920 |
| Apr 27, 2026 | 18.69 | 18.76 | 18.30 | 18.41 | 18.41 | -2.28% | 45,585,290 |
| Apr 24, 2026 | 18.18 | 19.05 | 18.14 | 18.84 | 18.84 | 2.45% | 74,450,936 |
| Apr 23, 2026 | 17.93 | 18.72 | 17.90 | 18.39 | 18.39 | 1.60% | 68,748,580 |
| Apr 22, 2026 | 17.53 | 18.36 | 17.33 | 18.10 | 18.10 | 3.13% | 63,474,130 |
| Apr 21, 2026 | 17.88 | 17.88 | 17.50 | 17.55 | 17.55 | -2.12% | 24,148,780 |
| Apr 20, 2026 | 17.81 | 18.06 | 17.81 | 17.93 | 17.93 | 0.67% | 25,352,820 |
| Apr 17, 2026 | 17.75 | 17.88 | 17.69 | 17.81 | 17.81 | -0.11% | 21,056,040 |
| Apr 16, 2026 | 17.48 | 17.85 | 17.45 | 17.83 | 17.83 | 1.54% | 33,732,910 |
| Apr 15, 2026 | 17.66 | 18.00 | 17.50 | 17.56 | 17.56 | -0.23% | 37,114,810 |
| Apr 14, 2026 | 17.69 | 17.82 | 17.47 | 17.60 | 17.60 | 0.23% | 19,141,960 |
| Apr 13, 2026 | 17.40 | 17.64 | 17.38 | 17.56 | 17.56 | 0.06% | 13,664,372 |
| Apr 10, 2026 | 17.63 | 17.77 | 17.53 | 17.55 | 17.55 | 0.46% | 18,844,000 |
| Apr 9, 2026 | 17.52 | 17.67 | 17.42 | 17.47 | 17.47 | -1.96% | 21,279,500 |
| Apr 8, 2026 | 17.25 | 17.85 | 17.25 | 17.82 | 17.82 | 4.95% | 37,759,820 |
| Apr 7, 2026 | 16.94 | 17.10 | 16.90 | 16.98 | 16.98 | 0.24% | 12,315,550 |
| Apr 3, 2026 | 17.38 | 17.44 | 16.94 | 16.94 | 16.94 | -1.34% | 16,533,710 |
| Apr 2, 2026 | 17.45 | 17.54 | 17.10 | 17.17 | 17.17 | -2.17% | 16,599,470 |
| Apr 1, 2026 | 17.65 | 17.74 | 17.46 | 17.55 | 17.55 | 0.86% | 20,075,920 |
| Mar 31, 2026 | 17.40 | 17.60 | 17.27 | 17.40 | 17.40 | -0.06% | 18,201,270 |
| Mar 30, 2026 | 17.00 | 17.45 | 17.00 | 17.41 | 17.41 | 0.46% | 18,025,480 |
| Mar 27, 2026 | 16.75 | 17.36 | 16.68 | 17.33 | 17.33 | 1.64% | 19,555,020 |
| Mar 26, 2026 | 17.60 | 17.67 | 17.00 | 17.05 | 17.05 | -3.62% | 26,164,650 |
| Mar 25, 2026 | 17.30 | 17.81 | 17.25 | 17.69 | 17.69 | 1.96% | 26,820,800 |
| Mar 24, 2026 | 17.42 | 17.47 | 16.82 | 17.35 | 17.35 | 2.54% | 28,507,563 |
| Mar 23, 2026 | 18.00 | 18.00 | 16.81 | 16.92 | 16.92 | -8.39% | 46,569,520 |
| Mar 20, 2026 | 19.51 | 19.67 | 18.37 | 18.47 | 18.47 | -7.28% | 62,911,170 |
| Mar 19, 2026 | 19.99 | 20.19 | 19.90 | 19.92 | 19.92 | -1.63% | 22,173,430 |
| Mar 18, 2026 | 20.03 | 20.35 | 19.98 | 20.25 | 20.25 | 1.10% | 23,775,770 |
| Mar 17, 2026 | 20.30 | 20.48 | 20.01 | 20.03 | 20.03 | -1.09% | 25,519,435 |
| Mar 16, 2026 | 20.10 | 20.26 | 19.92 | 20.25 | 20.25 | 0.30% | 22,818,700 |
| Mar 13, 2026 | 20.48 | 20.55 | 20.15 | 20.19 | 20.19 | -1.90% | 32,232,890 |
| Mar 12, 2026 | 21.02 | 21.25 | 20.55 | 20.58 | 20.58 | -2.60% | 45,209,370 |
| Mar 11, 2026 | 21.01 | 21.43 | 20.98 | 21.13 | 21.13 | 0.05% | 50,605,710 |
| Mar 10, 2026 | 21.43 | 21.43 | 21.05 | 21.12 | 21.12 | -1.40% | 66,084,044 |
| Mar 9, 2026 | 20.60 | 22.00 | 20.49 | 21.42 | 21.42 | 1.66% | 101,214,800 |
| 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 |