Skip to main content
Beijing Quanshi World Online Network Information Co., Ltd. (SHE:002995)
China flag China · Delayed Price · Currency is CNY
21.83
+0.81 (3.85%)
Apr 29, 2026, 3:04 PM CST

SHE:002995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5821.5820.8421.0221.02-3.04%7,464,606
Apr 27, 202621.5621.8220.8121.6821.68-0.41%8,383,900
Apr 24, 202622.0222.3621.2621.7721.77-2.68%10,061,820
Apr 23, 202623.0023.3022.1822.3722.37-2.82%10,075,400
Apr 22, 202623.6023.6022.6623.0223.02-2.62%9,929,548
Apr 21, 202624.0224.1023.4023.6423.64-2.52%10,529,180
Apr 20, 202623.7024.3523.5324.2524.251.51%13,232,400
Apr 17, 202624.0524.0923.3323.8923.89-1.40%12,558,189
Apr 16, 202623.7324.3923.2924.2324.233.90%17,626,700
Apr 15, 202624.2924.2923.2423.3223.32-4.07%15,589,280
Apr 14, 202624.4124.6524.0124.3124.310.62%16,900,010
Apr 13, 202624.2624.3323.8724.1624.16-0.21%12,319,800
Apr 10, 202625.1125.2024.2124.2124.21-2.54%17,652,310
Apr 9, 202624.7525.2824.1624.8424.840.32%30,141,740
Apr 8, 202623.1824.7622.7624.7624.7610.00%19,834,540
Apr 7, 202622.1123.8021.9222.5122.513.02%17,025,720
Apr 3, 202623.6923.8821.8421.8521.85-6.14%15,179,580
Apr 2, 202624.1324.2423.1323.2823.28-3.96%18,003,000
Apr 1, 202625.2025.4024.0024.2424.24-1.70%31,201,580
Mar 31, 202622.8024.6622.6324.6624.669.99%13,319,280
Mar 30, 202623.4923.4921.6822.4222.42-5.20%20,771,491
Mar 27, 202621.3923.6521.1323.6523.6510.00%11,746,936
Mar 26, 202622.6322.8321.3321.5021.50-4.23%18,363,620
Mar 25, 202622.1123.5522.0322.4522.45-1.92%25,759,060
Mar 24, 202621.6023.2921.2122.8922.89-2.55%32,089,610
Mar 23, 202624.0024.5023.4923.4923.49-10.00%4,458,300
Mar 20, 202626.1026.8025.4026.1026.10-2.21%24,919,630
Mar 19, 202626.1127.1925.9826.6926.692.18%33,070,096
Mar 18, 202626.2426.6925.3926.1226.120.04%27,367,640
Mar 17, 202625.7526.9025.3026.1126.115.41%45,521,120
Mar 16, 202622.5324.7722.5024.7724.779.99%20,204,430
Mar 13, 202622.9523.0422.4522.5222.52-1.83%6,954,935
Mar 12, 202623.3123.4222.9022.9422.94-1.50%6,692,340
Mar 11, 202623.8823.9223.2123.2923.29-1.90%7,451,800
Mar 10, 202623.8724.1523.6423.7423.740.17%9,296,362
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