Beijing Jingxi Culture & Tourism Co.,Ltd (SHE:000802)
China
· Delayed Price · Currency is CNY 4.290
-0.010 (-0.23%)
Apr 29, 2026, 3:04 PM CST
SHE:000802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.08 | 4.38 | 4.08 | 4.35 | - | 1.16% | 12,174,900 |
| Apr 28, 2026 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | - | 27,273,900 |
| Apr 27, 2026 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 5.39% | 38,067,590 |
| Apr 24, 2026 | 4.08 | 4.11 | 4.00 | 4.08 | 4.08 | -1.45% | 25,467,530 |
| Apr 23, 2026 | 4.17 | 4.24 | 4.08 | 4.14 | 4.14 | -2.36% | 30,741,910 |
| Apr 22, 2026 | 4.53 | 4.70 | 4.15 | 4.24 | 4.24 | -4.93% | 75,586,830 |
| Apr 21, 2026 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 10.12% | 32,932,900 |
| Apr 20, 2026 | 3.98 | 4.13 | 3.97 | 4.05 | 4.05 | 2.27% | 14,271,830 |
| Apr 17, 2026 | 3.93 | 4.00 | 3.89 | 3.96 | 3.96 | 0.25% | 12,016,000 |
| Apr 16, 2026 | 3.88 | 3.97 | 3.87 | 3.95 | 3.95 | 2.60% | 12,484,800 |
| Apr 15, 2026 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -1.79% | 7,639,200 |
| Apr 14, 2026 | 3.93 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 8,261,752 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 7,934,700 |
| Apr 10, 2026 | 3.93 | 3.98 | 3.92 | 3.94 | 3.94 | 1.03% | 8,418,900 |
| Apr 9, 2026 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 7,744,500 |
| Apr 8, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 2.58% | 8,889,200 |
| Apr 7, 2026 | 3.79 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 8,452,401 |
| Apr 3, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -2.58% | 8,970,230 |
| Apr 2, 2026 | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -2.51% | 8,768,903 |
| Apr 1, 2026 | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | 1.02% | 10,050,401 |
| Mar 31, 2026 | 4.00 | 4.08 | 3.94 | 3.94 | 3.94 | -1.75% | 9,527,758 |
| Mar 30, 2026 | 3.98 | 4.04 | 3.97 | 4.01 | 4.01 | -0.25% | 6,654,308 |
| Mar 27, 2026 | 3.91 | 4.02 | 3.90 | 4.02 | 4.02 | 1.77% | 7,995,500 |
| Mar 26, 2026 | 3.97 | 4.03 | 3.92 | 3.95 | 3.95 | -0.75% | 8,835,300 |
| Mar 25, 2026 | 3.90 | 3.99 | 3.89 | 3.98 | 3.98 | 2.05% | 8,290,716 |
| Mar 24, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 2.63% | 11,223,630 |
| Mar 23, 2026 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | -3.31% | 13,936,700 |
| Mar 20, 2026 | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | -2.00% | 11,701,770 |
| Mar 19, 2026 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -2.43% | 11,491,300 |
| Mar 18, 2026 | 4.14 | 4.16 | 4.05 | 4.11 | 4.11 | -0.72% | 13,331,304 |
| Mar 17, 2026 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 11,661,200 |
| Mar 16, 2026 | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | - | 8,027,604 |
| Mar 13, 2026 | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.24% | 10,448,500 |
| Mar 12, 2026 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | -0.95% | 10,584,200 |
| Mar 11, 2026 | 4.23 | 4.24 | 4.19 | 4.21 | 4.21 | -0.71% | 9,425,300 |
| Mar 10, 2026 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 0.71% | 8,402,262 |
| Mar 9, 2026 | 4.23 | 4.24 | 4.15 | 4.21 | 4.21 | -0.94% | 9,815,092 |
| Mar 6, 2026 | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | 1.19% | 9,674,682 |
| Mar 5, 2026 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 1.20% | 10,777,300 |
| Mar 4, 2026 | 4.11 | 4.17 | 4.09 | 4.15 | 4.15 | -0.24% | 13,492,330 |
| Mar 3, 2026 | 4.29 | 4.31 | 4.16 | 4.16 | 4.16 | -3.03% | 19,880,330 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | -3.60% | 23,604,130 |
| Feb 27, 2026 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | 0.45% | 15,859,540 |
| Feb 26, 2026 | 4.49 | 4.50 | 4.41 | 4.43 | 4.43 | -1.56% | 25,570,620 |
| Feb 25, 2026 | 4.53 | 4.54 | 4.48 | 4.50 | 4.50 | - | 28,814,040 |
| Feb 24, 2026 | 4.66 | 4.66 | 4.49 | 4.50 | 4.50 | -4.26% | 41,247,590 |
| Feb 13, 2026 | 4.74 | 4.83 | 4.70 | 4.70 | 4.70 | -2.08% | 30,050,070 |
| Feb 12, 2026 | 4.81 | 4.85 | 4.63 | 4.80 | 4.80 | -1.44% | 50,066,680 |
| Feb 11, 2026 | 5.03 | 5.03 | 4.80 | 4.87 | 4.87 | -7.41% | 77,917,720 |
| Feb 10, 2026 | 4.90 | 5.34 | 4.86 | 5.26 | 5.26 | 6.91% | 110,942,500 |
| Feb 9, 2026 | 4.74 | 4.92 | 4.72 | 4.92 | 4.92 | 5.58% | 54,764,380 |
| Feb 6, 2026 | 4.70 | 4.71 | 4.58 | 4.66 | 4.66 | -1.27% | 24,617,240 |
| Feb 5, 2026 | 4.61 | 4.78 | 4.59 | 4.72 | 4.72 | 2.16% | 38,618,450 |
| Feb 4, 2026 | 4.59 | 4.62 | 4.54 | 4.62 | 4.62 | 0.43% | 19,395,900 |
| Feb 3, 2026 | 4.60 | 4.65 | 4.54 | 4.60 | 4.60 | 2.00% | 23,168,300 |
| Feb 2, 2026 | 4.40 | 4.67 | 4.38 | 4.51 | 4.51 | -0.44% | 30,741,000 |
| Jan 30, 2026 | 4.53 | 4.61 | 4.49 | 4.53 | 4.53 | -0.44% | 21,480,930 |
| Jan 29, 2026 | 4.49 | 4.59 | 4.43 | 4.55 | 4.55 | 1.34% | 20,313,340 |
| Jan 28, 2026 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | -1.10% | 14,268,640 |
| Jan 27, 2026 | 4.58 | 4.61 | 4.47 | 4.54 | 4.54 | -1.30% | 18,215,530 |
| Jan 26, 2026 | 4.65 | 4.66 | 4.53 | 4.60 | 4.60 | -1.29% | 22,872,260 |
| Jan 23, 2026 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | 0.22% | 18,500,100 |
| Jan 22, 2026 | 4.58 | 4.65 | 4.57 | 4.65 | 4.65 | 1.53% | 17,773,500 |
| Jan 21, 2026 | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | -0.22% | 15,231,500 |
| Jan 20, 2026 | 4.58 | 4.70 | 4.55 | 4.59 | 4.59 | 0.22% | 19,911,600 |
| Jan 19, 2026 | 4.57 | 4.59 | 4.52 | 4.58 | 4.58 | 0.22% | 20,341,300 |
| Jan 16, 2026 | 4.70 | 4.72 | 4.55 | 4.57 | 4.57 | -2.77% | 29,074,900 |
| Jan 15, 2026 | 4.80 | 4.82 | 4.67 | 4.70 | 4.70 | -3.09% | 27,492,700 |
| Jan 14, 2026 | 4.76 | 4.95 | 4.73 | 4.85 | 4.85 | 1.89% | 47,428,090 |
| Jan 13, 2026 | 4.81 | 4.88 | 4.70 | 4.76 | 4.76 | -1.04% | 43,881,060 |
| Jan 12, 2026 | 4.63 | 4.84 | 4.63 | 4.81 | 4.81 | 4.57% | 57,106,490 |
| Jan 9, 2026 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 27,568,900 |
| Jan 8, 2026 | 4.53 | 4.57 | 4.50 | 4.56 | 4.56 | 0.44% | 24,309,550 |
| Jan 7, 2026 | 4.54 | 4.55 | 4.50 | 4.54 | 4.54 | -0.44% | 25,708,750 |
| Jan 6, 2026 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | 0.66% | 29,442,900 |
| Jan 5, 2026 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | -0.44% | 37,399,500 |
| Dec 31, 2025 | 4.61 | 4.65 | 4.51 | 4.55 | 4.55 | -1.73% | 36,818,550 |
| Dec 30, 2025 | 4.66 | 4.72 | 4.56 | 4.63 | 4.63 | -1.07% | 43,190,400 |
| Dec 29, 2025 | 4.90 | 4.92 | 4.65 | 4.68 | 4.68 | -4.88% | 62,461,100 |
| Dec 26, 2025 | 5.03 | 5.05 | 4.87 | 4.92 | 4.92 | -1.80% | 51,479,802 |
| Dec 25, 2025 | 5.13 | 5.21 | 4.97 | 5.01 | 5.01 | -4.21% | 77,615,868 |
| Dec 24, 2025 | 4.81 | 5.23 | 4.75 | 5.23 | 5.23 | 10.11% | 60,897,930 |
| Dec 23, 2025 | 5.09 | 5.09 | 4.75 | 4.75 | 4.75 | -6.31% | 58,695,389 |
| Dec 22, 2025 | 5.25 | 5.31 | 5.03 | 5.07 | 5.07 | -2.87% | 48,597,120 |
| Dec 19, 2025 | 5.25 | 5.29 | 5.02 | 5.22 | 5.22 | -2.06% | 61,933,340 |
| Dec 18, 2025 | 5.21 | 5.50 | 5.20 | 5.33 | 5.33 | 2.50% | 76,940,810 |
| Dec 17, 2025 | 5.22 | 5.43 | 5.09 | 5.20 | 5.20 | -0.76% | 61,831,120 |
| Dec 16, 2025 | 5.41 | 5.53 | 5.09 | 5.24 | 5.24 | -7.42% | 108,684,100 |
| Dec 15, 2025 | 5.35 | 5.72 | 5.26 | 5.66 | 5.66 | 8.85% | 134,664,800 |
| Dec 12, 2025 | 5.07 | 5.36 | 5.03 | 5.20 | 5.20 | 1.76% | 102,457,486 |
| Dec 11, 2025 | 5.05 | 5.30 | 5.00 | 5.11 | 5.11 | 2.00% | 85,887,780 |
| Dec 10, 2025 | 4.83 | 5.20 | 4.78 | 5.01 | 5.01 | 3.73% | 79,961,870 |
| Dec 9, 2025 | 4.81 | 4.91 | 4.77 | 4.83 | 4.83 | 0.84% | 39,257,330 |
| Dec 8, 2025 | 4.58 | 4.98 | 4.58 | 4.79 | 4.79 | 4.36% | 58,846,150 |
| Dec 5, 2025 | 4.59 | 4.60 | 4.52 | 4.59 | 4.59 | -0.43% | 13,602,602 |
| Dec 4, 2025 | 4.54 | 4.63 | 4.46 | 4.61 | 4.61 | 1.54% | 18,966,400 |
| Dec 3, 2025 | 4.62 | 4.63 | 4.48 | 4.54 | 4.54 | -1.94% | 17,907,200 |
| Dec 2, 2025 | 4.66 | 4.67 | 4.59 | 4.63 | 4.63 | -0.64% | 14,600,120 |
| Dec 1, 2025 | 4.69 | 4.77 | 4.64 | 4.66 | 4.66 | -0.21% | 21,712,400 |
| Nov 28, 2025 | 4.59 | 4.74 | 4.55 | 4.67 | 4.67 | 1.74% | 28,694,601 |