Skip to main content
Beijing Shengtong Printing Co., Ltd (SHE:002599)
China flag China · Delayed Price · Currency is CNY
6.85
+0.14 (2.09%)
Apr 29, 2026, 3:04 PM CST

SHE:002599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.856.966.716.90-2.83%8,511,700
Apr 28, 20266.886.936.686.716.71-3.73%10,895,900
Apr 27, 20266.936.986.696.976.970.58%11,724,400
Apr 24, 20266.856.976.756.936.930.58%8,466,300
Apr 23, 20266.967.006.876.896.89-1.43%8,342,200
Apr 22, 20266.967.026.926.996.99-6,361,200
Apr 21, 20267.117.176.956.996.99-2.24%10,909,660
Apr 20, 20267.017.156.977.157.152.00%9,982,470
Apr 17, 20267.077.106.947.017.01-1.27%10,033,850
Apr 16, 20267.027.136.997.107.101.43%8,369,280
Apr 15, 20267.127.146.987.007.00-1.55%6,702,200
Apr 14, 20267.167.177.037.117.110.28%7,232,312
Apr 13, 20267.107.167.077.097.09-0.98%8,234,500
Apr 10, 20267.087.317.067.167.161.99%11,774,000
Apr 9, 20267.207.227.017.027.02-3.31%9,298,500
Apr 8, 20267.077.267.037.267.264.91%9,460,330
Apr 7, 20266.836.966.836.926.921.17%5,469,700
Apr 3, 20267.027.056.846.846.84-2.29%7,177,600
Apr 2, 20267.137.156.967.007.00-1.82%6,252,059
Apr 1, 20267.207.227.087.137.130.71%5,703,291
Mar 31, 20267.187.257.077.087.08-1.67%5,847,600
Mar 30, 20267.027.217.007.207.201.12%7,265,800
Mar 27, 20267.007.146.957.127.121.28%6,170,700
Mar 26, 20267.137.227.007.037.03-1.54%7,715,000
Mar 25, 20267.097.147.027.147.142.15%7,619,650
Mar 24, 20266.937.006.736.996.994.02%12,284,050
Mar 23, 20267.057.186.646.726.72-4.55%15,828,300
Mar 20, 20267.357.367.037.047.04-3.56%10,943,160
Mar 19, 20267.407.457.287.307.30-2.41%8,199,500
Mar 18, 20267.407.487.327.487.481.91%7,426,440
Mar 17, 20267.537.567.337.347.34-2.13%7,451,400
Mar 16, 20267.447.507.397.507.501.35%7,435,600
Mar 13, 20267.497.547.387.407.40-1.46%9,045,500
Mar 12, 20267.647.657.497.517.51-1.83%9,178,680
Mar 11, 20267.777.807.647.657.65-1.54%8,296,683
Mar 10, 20267.747.847.707.777.771.17%9,513,250
Mar 9, 20267.557.687.467.687.680.13%11,084,200
Mar 6, 20267.577.687.527.677.670.66%10,537,510
Mar 5, 20267.507.757.497.627.623.53%14,366,300
Mar 4, 20267.387.517.277.367.36-1.21%13,140,850
Mar 3, 20267.837.897.447.457.45-4.97%20,003,100
Mar 2, 20268.198.207.837.847.84-6.00%29,254,600
Feb 27, 20268.168.398.138.348.341.58%17,125,500
Feb 26, 20268.288.308.178.218.21-0.85%15,152,900
Feb 25, 20268.328.428.258.288.28-0.36%15,597,290
Feb 24, 20268.628.668.298.318.31-1.42%23,969,330
Feb 13, 20268.338.648.338.438.431.32%18,389,730
Feb 12, 20268.428.458.248.328.32-1.30%15,902,700
Feb 11, 20268.418.508.368.438.43-0.71%23,051,441
Feb 10, 20268.258.588.158.498.493.66%38,851,088
Feb 9, 20268.048.208.018.198.193.28%16,366,400
Feb 6, 20267.848.017.807.937.930.38%10,448,030
Feb 5, 20267.928.037.897.907.90-0.50%12,124,700
Feb 4, 20267.998.027.887.947.94-0.87%10,869,100
Feb 3, 20267.988.037.908.018.011.65%9,976,470
Feb 2, 20267.998.077.887.887.88-1.50%13,976,931
Jan 30, 20268.098.147.978.008.00-1.48%16,149,670
Jan 29, 20268.108.327.998.128.12-0.25%14,237,200
Jan 28, 20268.248.328.118.148.14-2.05%13,291,265
Jan 27, 20268.228.348.058.318.310.12%18,491,240
Jan 26, 20268.828.828.168.308.30-5.03%30,308,400
Jan 23, 20268.668.778.598.748.741.04%19,092,500
Jan 22, 20268.698.748.568.658.65-0.35%14,784,210
Jan 21, 20268.548.728.538.688.680.70%15,543,400
Jan 20, 20268.758.838.568.628.62-1.49%16,723,500
Jan 19, 20268.708.828.608.758.750.34%17,214,700
Jan 16, 20268.848.878.498.728.72-1.80%26,554,550
Jan 15, 20269.009.148.798.888.88-3.06%35,352,850
Jan 14, 20268.949.358.919.169.160.88%59,924,850
Jan 13, 20269.009.758.859.089.082.25%76,639,506
Jan 12, 20268.708.908.708.888.882.07%33,103,710
Jan 9, 20268.458.708.448.708.702.11%33,205,800
Jan 8, 20268.288.658.208.528.523.27%32,120,430
Jan 7, 20268.368.568.228.258.25-1.32%20,768,560
Jan 6, 20268.508.548.358.368.36-1.65%23,055,280
Jan 5, 20268.368.538.318.508.50-0.47%35,223,280
Dec 31, 20258.708.968.538.548.54-0.58%48,436,930
Dec 30, 20258.448.978.358.598.593.37%61,459,720
Dec 29, 20258.188.348.108.318.310.97%16,315,730
Dec 26, 20258.158.448.128.238.230.98%21,666,460
Dec 25, 20258.088.227.978.158.153.03%23,980,280
Dec 24, 20257.827.947.757.917.911.28%6,280,200
Dec 23, 20257.917.917.787.817.81-1.14%6,671,200
Dec 22, 20257.978.057.897.907.900.13%8,009,970
Dec 19, 20257.757.947.757.897.891.54%6,968,587
Dec 18, 20257.647.857.617.777.771.04%7,648,200
Dec 17, 20257.657.697.487.697.690.39%9,242,170
Dec 16, 20257.817.827.657.667.66-2.17%8,643,211
Dec 15, 20257.857.897.707.837.83-0.25%7,846,400
Dec 12, 20257.907.947.757.857.85-0.76%9,950,770
Dec 11, 20258.248.287.907.917.91-4.12%18,983,500
Dec 10, 20258.198.428.108.258.250.73%16,865,300
Dec 9, 20258.198.328.158.198.19-0.12%7,342,820
Dec 8, 20258.198.288.188.208.200.24%6,677,700
Dec 5, 20258.098.198.008.188.181.36%7,619,787
Dec 4, 20258.148.257.968.078.07-0.49%9,910,203
Dec 3, 20258.288.358.078.118.11-2.41%10,052,500
Dec 2, 20258.328.378.268.318.31-0.72%10,748,100
Dec 1, 20258.348.638.278.378.370.97%16,585,200
Nov 28, 20258.178.358.118.298.291.72%10,782,500