Shandong New Beiyang Information Technology Co., Ltd. (SHE:002376)
China
· Delayed Price · Currency is CNY 7.27
+0.04 (0.55%)
Apr 29, 2026, 3:04 PM CST
SHE:002376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.13 | 7.31 | 7.13 | 7.29 | - | 0.83% | 6,357,900 |
| Apr 28, 2026 | 7.31 | 7.37 | 7.20 | 7.23 | 7.23 | -1.77% | 12,623,700 |
| Apr 27, 2026 | 7.21 | 7.38 | 7.08 | 7.36 | 7.36 | 2.08% | 19,353,200 |
| Apr 24, 2026 | 7.13 | 7.26 | 7.09 | 7.21 | 7.21 | 0.70% | 13,772,970 |
| Apr 23, 2026 | 7.24 | 7.27 | 7.14 | 7.16 | 7.16 | -1.38% | 12,179,584 |
| Apr 22, 2026 | 7.08 | 7.30 | 7.05 | 7.26 | 7.26 | 2.54% | 19,118,643 |
| Apr 21, 2026 | 7.13 | 7.16 | 7.02 | 7.08 | 7.08 | -1.12% | 8,766,100 |
| Apr 20, 2026 | 7.12 | 7.18 | 7.12 | 7.16 | 7.16 | 0.28% | 8,930,810 |
| Apr 17, 2026 | 7.20 | 7.23 | 7.11 | 7.14 | 7.14 | -1.24% | 10,915,823 |
| Apr 16, 2026 | 7.15 | 7.26 | 7.12 | 7.23 | 7.23 | 1.12% | 10,862,132 |
| Apr 15, 2026 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -0.42% | 8,424,176 |
| Apr 14, 2026 | 7.25 | 7.30 | 7.11 | 7.18 | 7.18 | 0.98% | 10,826,518 |
| Apr 13, 2026 | 7.11 | 7.16 | 7.07 | 7.11 | 7.11 | -0.42% | 7,440,300 |
| Apr 10, 2026 | 7.14 | 7.19 | 7.12 | 7.14 | 7.14 | 0.85% | 10,334,600 |
| Apr 9, 2026 | 7.05 | 7.17 | 7.00 | 7.08 | 7.08 | 0.14% | 14,029,600 |
| Apr 8, 2026 | 6.96 | 7.09 | 6.93 | 7.07 | 7.07 | 3.51% | 12,629,400 |
| Apr 7, 2026 | 6.75 | 6.87 | 6.71 | 6.83 | 6.83 | 1.34% | 7,783,700 |
| Apr 3, 2026 | 6.93 | 6.98 | 6.74 | 6.74 | 6.74 | -2.32% | 8,147,466 |
| Apr 2, 2026 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | -1.71% | 8,512,864 |
| Apr 1, 2026 | 7.01 | 7.05 | 6.95 | 7.02 | 7.02 | 1.89% | 7,946,005 |
| Mar 31, 2026 | 6.93 | 7.14 | 6.87 | 6.89 | 6.89 | -0.43% | 10,721,000 |
| Mar 30, 2026 | 6.79 | 6.93 | 6.77 | 6.92 | 6.92 | 0.14% | 6,960,443 |
| Mar 27, 2026 | 6.75 | 6.92 | 6.71 | 6.91 | 6.91 | 1.32% | 7,030,520 |
| Mar 26, 2026 | 6.92 | 7.00 | 6.80 | 6.82 | 6.82 | -1.59% | 9,705,895 |
| Mar 25, 2026 | 6.83 | 6.97 | 6.82 | 6.93 | 6.93 | 1.32% | 10,608,490 |
| Mar 24, 2026 | 6.71 | 6.84 | 6.59 | 6.84 | 6.84 | 3.17% | 16,855,130 |
| Mar 23, 2026 | 7.03 | 7.04 | 6.57 | 6.63 | 6.63 | -7.79% | 29,645,219 |
| Mar 20, 2026 | 7.48 | 7.52 | 7.18 | 7.19 | 7.19 | -3.49% | 13,532,370 |
| Mar 19, 2026 | 7.54 | 7.59 | 7.43 | 7.45 | 7.45 | -2.49% | 9,104,807 |
| Mar 18, 2026 | 7.55 | 7.64 | 7.49 | 7.64 | 7.64 | 2.14% | 9,621,236 |
| Mar 17, 2026 | 7.65 | 7.67 | 7.48 | 7.48 | 7.48 | -2.09% | 8,638,300 |
| Mar 16, 2026 | 7.55 | 7.64 | 7.47 | 7.64 | 7.64 | 1.19% | 9,388,462 |
| Mar 13, 2026 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | -1.44% | 11,279,000 |
| Mar 12, 2026 | 7.69 | 7.74 | 7.62 | 7.66 | 7.66 | -1.03% | 10,111,530 |
| Mar 11, 2026 | 7.78 | 7.79 | 7.71 | 7.74 | 7.74 | - | 11,761,310 |
| Mar 10, 2026 | 7.67 | 7.75 | 7.63 | 7.74 | 7.74 | 2.11% | 13,606,862 |
| Mar 9, 2026 | 7.50 | 7.62 | 7.44 | 7.58 | 7.58 | -0.52% | 12,437,204 |
| Mar 6, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 1.46% | 9,934,038 |
| Mar 5, 2026 | 7.41 | 7.58 | 7.39 | 7.51 | 7.51 | 2.46% | 16,595,700 |
| Mar 4, 2026 | 7.31 | 7.42 | 7.25 | 7.33 | 7.33 | -0.54% | 14,047,800 |
| Mar 3, 2026 | 7.62 | 7.70 | 7.35 | 7.37 | 7.37 | -3.15% | 22,044,351 |
| Mar 2, 2026 | 7.93 | 7.98 | 7.60 | 7.61 | 7.61 | -5.70% | 37,593,257 |
| Feb 27, 2026 | 8.02 | 8.08 | 8.01 | 8.07 | 8.07 | 0.25% | 11,857,400 |
| Feb 26, 2026 | 8.02 | 8.06 | 7.99 | 8.05 | 8.05 | 0.25% | 12,312,500 |
| Feb 25, 2026 | 7.97 | 8.11 | 7.96 | 8.03 | 8.03 | 0.63% | 13,838,500 |
| Feb 24, 2026 | 8.02 | 8.04 | 7.95 | 7.98 | 7.98 | 0.38% | 13,304,400 |
| Feb 13, 2026 | 7.95 | 8.06 | 7.92 | 7.95 | 7.95 | -0.25% | 12,417,600 |
| Feb 12, 2026 | 8.08 | 8.09 | 7.92 | 7.97 | 7.97 | -1.36% | 14,170,930 |
| Feb 11, 2026 | 8.12 | 8.16 | 8.03 | 8.08 | 8.08 | -0.74% | 12,904,800 |
| Feb 10, 2026 | 8.12 | 8.18 | 8.05 | 8.14 | 8.14 | 0.49% | 16,430,760 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.04 | 8.10 | 8.10 | 1.00% | 16,926,440 |
| Feb 6, 2026 | 7.78 | 8.15 | 7.76 | 8.02 | 8.02 | 2.17% | 29,083,336 |
| Feb 5, 2026 | 7.88 | 7.97 | 7.85 | 7.85 | 7.85 | -1.13% | 11,468,700 |
| Feb 4, 2026 | 7.88 | 7.97 | 7.86 | 7.94 | 7.94 | 0.51% | 14,241,885 |
| Feb 3, 2026 | 7.83 | 7.90 | 7.76 | 7.90 | 7.90 | 2.07% | 13,572,840 |
| Feb 2, 2026 | 7.84 | 7.95 | 7.73 | 7.74 | 7.74 | -1.28% | 14,133,630 |
| Jan 30, 2026 | 7.81 | 7.91 | 7.72 | 7.84 | 7.84 | - | 16,128,489 |
| Jan 29, 2026 | 7.93 | 8.06 | 7.80 | 7.84 | 7.84 | -1.63% | 20,428,600 |
| Jan 28, 2026 | 8.02 | 8.07 | 7.93 | 7.97 | 7.97 | -0.38% | 16,826,940 |
| Jan 27, 2026 | 8.04 | 8.09 | 7.84 | 8.00 | 8.00 | -0.12% | 20,324,180 |
| Jan 26, 2026 | 8.23 | 8.27 | 7.90 | 8.01 | 8.01 | -2.79% | 32,150,470 |
| Jan 23, 2026 | 8.08 | 8.36 | 8.05 | 8.24 | 8.24 | 2.11% | 44,067,110 |
| Jan 22, 2026 | 7.97 | 8.09 | 7.95 | 8.07 | 8.07 | 1.38% | 23,501,420 |
| Jan 21, 2026 | 7.81 | 7.99 | 7.81 | 7.96 | 7.96 | 1.40% | 20,529,980 |
| Jan 20, 2026 | 7.93 | 7.96 | 7.81 | 7.85 | 7.85 | -1.01% | 14,376,020 |
| Jan 19, 2026 | 7.79 | 7.93 | 7.75 | 7.93 | 7.93 | 1.41% | 17,324,052 |
| Jan 16, 2026 | 7.82 | 7.88 | 7.71 | 7.82 | 7.82 | -0.38% | 15,547,690 |
| Jan 15, 2026 | 7.84 | 7.92 | 7.77 | 7.85 | 7.85 | -0.63% | 17,870,740 |
| Jan 14, 2026 | 7.84 | 7.99 | 7.74 | 7.90 | 7.90 | 1.15% | 32,953,730 |
| Jan 13, 2026 | 8.03 | 8.03 | 7.78 | 7.81 | 7.81 | -2.25% | 23,190,626 |
| Jan 12, 2026 | 7.83 | 8.00 | 7.80 | 7.99 | 7.99 | 2.17% | 27,909,310 |
| Jan 9, 2026 | 7.72 | 7.82 | 7.70 | 7.82 | 7.82 | 1.30% | 19,838,189 |
| Jan 8, 2026 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 0.13% | 12,692,810 |
| Jan 7, 2026 | 7.82 | 7.84 | 7.71 | 7.71 | 7.71 | -1.28% | 14,696,500 |
| Jan 6, 2026 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 1.03% | 16,681,550 |
| Jan 5, 2026 | 7.74 | 7.75 | 7.66 | 7.73 | 7.73 | 0.13% | 13,847,830 |
| Dec 31, 2025 | 7.62 | 7.74 | 7.58 | 7.72 | 7.72 | 1.31% | 14,179,000 |
| Dec 30, 2025 | 7.56 | 7.71 | 7.55 | 7.62 | 7.62 | 0.66% | 14,259,100 |
| Dec 29, 2025 | 7.54 | 7.60 | 7.48 | 7.57 | 7.57 | 0.26% | 7,573,943 |
| Dec 26, 2025 | 7.58 | 7.60 | 7.48 | 7.55 | 7.55 | -0.53% | 8,279,239 |
| Dec 25, 2025 | 7.51 | 7.62 | 7.51 | 7.59 | 7.59 | 0.66% | 8,333,844 |
| Dec 24, 2025 | 7.49 | 7.57 | 7.45 | 7.54 | 7.54 | 0.67% | 7,058,899 |
| Dec 23, 2025 | 7.51 | 7.53 | 7.46 | 7.49 | 7.49 | -0.66% | 8,377,513 |
| Dec 22, 2025 | 7.59 | 7.61 | 7.51 | 7.54 | 7.54 | -0.79% | 10,369,420 |
| Dec 19, 2025 | 7.45 | 7.67 | 7.42 | 7.60 | 7.60 | 2.01% | 16,069,900 |
| Dec 18, 2025 | 7.25 | 7.55 | 7.23 | 7.45 | 7.45 | 2.05% | 15,251,430 |
| Dec 17, 2025 | 7.25 | 7.36 | 7.12 | 7.30 | 7.30 | 0.97% | 12,520,640 |
| Dec 16, 2025 | 7.24 | 7.31 | 7.12 | 7.23 | 7.23 | - | 8,497,972 |
| Dec 15, 2025 | 7.24 | 7.31 | 7.15 | 7.23 | 7.23 | -0.14% | 7,079,891 |
| Dec 12, 2025 | 7.26 | 7.34 | 7.21 | 7.24 | 7.24 | -0.14% | 7,657,921 |
| Dec 11, 2025 | 7.41 | 7.43 | 7.24 | 7.25 | 7.25 | -2.29% | 10,217,400 |
| Dec 10, 2025 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -1.20% | 7,814,885 |
| Dec 9, 2025 | 7.56 | 7.58 | 7.50 | 7.51 | 7.51 | -0.79% | 5,627,800 |
| Dec 8, 2025 | 7.62 | 7.63 | 7.55 | 7.57 | 7.57 | 0.13% | 7,805,500 |
| Dec 5, 2025 | 7.41 | 7.58 | 7.35 | 7.56 | 7.56 | 2.02% | 9,216,600 |
| Dec 4, 2025 | 7.45 | 7.48 | 7.35 | 7.41 | 7.41 | -0.67% | 6,742,500 |
| Dec 3, 2025 | 7.56 | 7.57 | 7.42 | 7.46 | 7.46 | -1.19% | 7,980,900 |
| Dec 2, 2025 | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | 0.40% | 7,804,600 |
| Dec 1, 2025 | 7.51 | 7.56 | 7.45 | 7.52 | 7.52 | 0.13% | 8,754,000 |
| Nov 28, 2025 | 7.40 | 7.52 | 7.38 | 7.51 | 7.51 | 1.21% | 7,288,669 |