Skip to main content
Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China flag China · Delayed Price · Currency is CNY
23.70
+0.33 (1.41%)
At close: Mar 9, 2026

SHE:002995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9323.7822.8023.7023.701.41%10,482,744
Mar 6, 202623.1823.5423.1423.3723.370.26%7,582,763
Mar 5, 202623.6923.7423.1623.3123.310.21%8,421,917
Mar 4, 202623.0023.5122.9623.2623.26-8,585,970
Mar 3, 202624.7224.9523.2323.2623.26-4.87%12,614,580
Mar 2, 202625.0225.3324.3024.4524.45-4.86%16,062,630
Feb 27, 202625.6325.8725.2025.7025.700.35%12,770,015
Feb 26, 202626.1226.2525.5025.6125.61-1.99%13,910,405
Feb 25, 202626.7026.9825.9526.1326.13-2.46%17,014,200
Feb 24, 202627.0627.1826.3726.7926.790.04%15,847,000
Feb 13, 202627.2627.8726.6626.7826.78-2.79%20,111,740
Feb 12, 202627.3228.4626.5827.5527.55-0.54%31,187,000
Feb 11, 202629.0829.5027.7027.7027.70-9.48%36,191,787
Feb 10, 202631.8033.9830.6030.6030.60-10.00%45,129,070
Feb 9, 202637.0037.0033.3334.0034.00-3.49%46,002,930
Feb 6, 202636.5138.5635.0035.2335.23-3.80%46,736,070
Feb 5, 202633.6036.6233.6036.6236.6210.00%38,568,517
Feb 4, 202635.7635.7633.2933.2933.29-10.00%30,890,001
Feb 3, 202636.1037.2733.7336.9936.995.23%51,006,657
Feb 2, 202635.0137.7333.0035.1535.151.85%49,683,530
Jan 30, 202633.0034.5130.9034.5134.5110.01%57,221,510
Jan 29, 202630.0231.3729.1631.3731.379.99%18,783,025
Jan 28, 202629.3630.3727.6728.5228.523.30%41,991,470
Jan 27, 202625.0027.6124.0027.6127.6110.00%30,826,770
Jan 26, 202625.0925.1023.8025.1025.109.99%38,079,517
Jan 23, 202621.7723.8021.7722.8222.825.45%39,851,128
Jan 22, 202621.6122.4520.4321.6421.64-0.09%43,263,978
Jan 21, 202620.4321.6620.4321.6621.6610.01%24,825,061
Jan 20, 202621.2722.2919.5619.6919.69-2.81%33,969,520
Jan 19, 202618.8020.2618.5920.2620.269.99%8,662,705
Jan 16, 202619.2519.6118.2518.4218.42-5.00%8,963,954
Jan 15, 202619.3719.9419.0119.3919.39-3.53%10,643,820
Jan 14, 202619.2820.4319.1020.1020.104.20%14,163,653
Jan 13, 202619.9719.9919.1719.2919.29-2.72%11,679,429
Jan 12, 202618.7819.9318.7819.8319.836.38%15,332,770
Jan 9, 202617.7118.7117.7018.6418.644.84%9,284,001
Jan 8, 202617.2117.8817.2117.7817.783.01%5,556,176
Jan 7, 202617.7017.8217.2317.2617.26-1.99%4,471,460
Jan 6, 202617.4017.8117.0917.6117.611.32%7,440,930
Jan 5, 202616.5117.6416.3917.3817.385.21%9,718,068
Dec 31, 202516.2316.6716.1516.5216.521.72%4,895,880
Dec 30, 202516.2016.5416.2016.2416.240.31%3,528,676
Dec 29, 202516.2916.3016.1516.1916.19-0.61%2,193,200
Dec 26, 202516.4416.4516.1616.2916.29-0.73%2,630,540
Dec 25, 202516.3016.4316.2316.4116.410.31%2,492,800
Dec 24, 202516.1016.4616.0716.3616.361.43%2,598,766
Dec 23, 202516.4916.5816.1116.1316.13-3.12%3,959,275
Dec 22, 202516.4816.8016.3116.6516.650.91%5,084,940
Dec 19, 202516.3916.5616.2616.5016.501.23%2,913,728
Dec 18, 202516.1316.5316.0016.3016.300.06%3,681,720
Dec 17, 202516.2716.3415.8316.2916.290.12%5,002,400
Dec 16, 202516.9617.0016.2316.2716.27-4.57%6,164,018
Dec 15, 202517.2917.3716.8317.0517.05-1.90%5,793,230
Dec 12, 202517.9417.9517.3317.3817.38-2.36%7,622,990
Dec 11, 202518.4918.5117.8017.8017.80-3.73%8,164,252
Dec 10, 202518.7118.7618.2218.4918.49-2.68%15,622,016
Dec 9, 202517.2019.0017.1919.0019.0010.02%13,044,833
Dec 8, 202517.2417.4417.2217.2717.270.23%2,584,140
Dec 5, 202517.2417.3016.9417.2317.23-0.12%3,140,900
Dec 4, 202517.9217.9217.2517.2517.25-2.76%4,338,533
Dec 3, 202518.4618.5117.6217.7417.74-4.52%9,118,203
Dec 2, 202518.1419.4517.9718.5818.582.14%10,170,660
Dec 1, 202518.3018.4618.1318.1918.19-1.03%3,747,600
Nov 28, 202518.4018.7318.2818.3818.38-0.65%3,662,897
Nov 27, 202518.4518.7218.3718.5018.50-0.27%4,732,635
Nov 26, 202518.8519.0618.4718.5518.55-1.54%5,392,400
Nov 25, 202518.6819.0618.5618.8418.840.86%7,658,622
Nov 24, 202518.1118.6917.7218.6818.683.15%9,183,839
Nov 21, 202517.8818.4017.6318.1118.110.61%6,771,022
Nov 20, 202518.3918.3917.8518.0018.00-1.42%3,505,760
Nov 19, 202518.5118.6618.1518.2618.26-1.51%6,429,344
Nov 18, 202518.0318.7817.8118.5418.542.66%8,656,701
Nov 17, 202517.9618.1017.8018.0618.061.18%2,849,013
Nov 14, 202517.8817.9917.7817.8517.85-0.17%2,282,474
Nov 13, 202517.8417.8817.5917.8817.880.39%2,175,583
Nov 12, 202517.7617.9517.7017.8117.810.17%2,506,820
Nov 11, 202517.6517.8317.5517.7817.780.74%2,338,240
Nov 10, 202517.7217.7517.4617.6517.651.09%2,309,900
Nov 7, 202517.5517.7217.4517.4617.46-0.85%2,648,500
Nov 6, 202517.8117.8617.4817.6117.61-1.45%2,629,620
Nov 5, 202517.8118.0017.7217.8717.87-0.50%3,037,140
Nov 4, 202517.8618.0317.6517.9617.960.56%4,296,300
Nov 3, 202517.5217.8917.5017.8617.861.94%3,674,703
Oct 31, 202517.0217.6417.0017.5217.522.94%3,996,322
Oct 30, 202517.1617.3016.9917.0217.02-0.87%2,294,443
Oct 29, 202517.5317.5317.0217.1717.17-2.11%3,315,355
Oct 28, 202517.4217.6817.3617.5417.540.69%2,364,574
Oct 27, 202517.6017.7017.3317.4217.42-1.25%2,328,894
Oct 24, 202517.5317.6817.4017.6417.640.63%2,764,552
Oct 23, 202517.2517.5617.2517.5317.531.04%2,090,800
Oct 22, 202517.3517.5417.2517.3517.350.06%2,205,231
Oct 21, 202517.0717.3917.0517.3417.342.00%2,772,335
Oct 20, 202516.8117.0816.7817.0017.001.98%1,749,200
Oct 17, 202516.9417.0416.6416.6716.67-1.94%2,419,060
Oct 16, 202517.1717.2516.9817.0017.00-1.05%1,578,200
Oct 15, 202517.0617.2916.8917.1817.181.06%2,201,543
Oct 14, 202517.2517.3816.9517.0017.00-1.16%2,344,000
Oct 13, 202516.9017.2416.4517.2017.20-0.86%2,518,749
Oct 10, 202517.4117.4917.3117.3517.35-0.86%2,318,840
Oct 9, 202517.8117.8417.3717.5017.50-2.13%3,935,700