Beijing XIAOCHENG Technology Stock Co., Ltd (SHE:300139)
China
· Delayed Price · Currency is CNY 74.00
+1.89 (2.62%)
At close: Mar 9, 2026
SHE:300139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.00 | 75.62 | 70.23 | 74.00 | 74.00 | 2.62% | 58,564,313 |
| Mar 6, 2026 | 73.20 | 75.20 | 71.33 | 72.11 | 72.11 | -2.55% | 40,905,290 |
| Mar 5, 2026 | 77.90 | 78.40 | 72.80 | 74.00 | 74.00 | -5.01% | 53,331,850 |
| Mar 4, 2026 | 73.51 | 80.99 | 72.70 | 77.90 | 77.90 | -4.95% | 67,186,079 |
| Mar 3, 2026 | 76.00 | 91.78 | 75.99 | 81.96 | 81.96 | 2.73% | 94,745,740 |
| Mar 2, 2026 | 71.97 | 79.78 | 70.00 | 79.78 | 79.78 | 20.01% | 79,756,260 |
| Feb 27, 2026 | 62.53 | 68.88 | 62.00 | 66.48 | 66.48 | 4.96% | 61,150,940 |
| Feb 26, 2026 | 64.38 | 65.36 | 62.61 | 63.34 | 63.34 | -1.78% | 38,968,604 |
| Feb 25, 2026 | 65.76 | 66.75 | 63.50 | 64.49 | 64.49 | -1.92% | 51,757,360 |
| Feb 24, 2026 | 60.80 | 67.38 | 60.38 | 65.75 | 65.75 | 15.19% | 64,947,280 |
| Feb 13, 2026 | 57.32 | 59.80 | 56.66 | 57.08 | 57.08 | 0.09% | 40,100,590 |
| Feb 12, 2026 | 59.00 | 60.00 | 57.00 | 57.03 | 57.03 | -4.10% | 33,989,760 |
| Feb 11, 2026 | 58.07 | 61.66 | 57.88 | 59.47 | 59.47 | 2.39% | 38,015,470 |
| Feb 10, 2026 | 61.51 | 61.59 | 57.90 | 58.08 | 58.08 | -5.10% | 34,267,880 |
| Feb 9, 2026 | 62.69 | 63.90 | 59.72 | 61.20 | 61.20 | 0.44% | 47,517,150 |
| Feb 6, 2026 | 55.08 | 63.88 | 53.85 | 60.93 | 60.93 | 3.62% | 55,957,840 |
| Feb 5, 2026 | 61.88 | 63.01 | 56.00 | 58.80 | 58.80 | -10.20% | 50,721,980 |
| Feb 4, 2026 | 68.30 | 69.19 | 61.00 | 65.48 | 65.48 | 0.88% | 68,735,845 |
| Feb 3, 2026 | 56.84 | 64.94 | 55.20 | 64.91 | 64.91 | 18.67% | 76,396,620 |
| Feb 2, 2026 | 54.00 | 59.50 | 54.00 | 54.70 | 54.70 | -18.96% | 74,051,110 |
| Jan 30, 2026 | 68.00 | 76.89 | 67.50 | 67.50 | 67.50 | -20.00% | 37,124,690 |
| Jan 29, 2026 | 84.00 | 84.72 | 72.50 | 84.38 | 84.38 | 19.52% | 95,689,010 |
| Jan 28, 2026 | 59.03 | 70.60 | 58.84 | 70.60 | 70.60 | 20.01% | 59,968,580 |
| Jan 27, 2026 | 51.48 | 60.83 | 50.85 | 58.83 | 58.83 | 11.21% | 79,000,420 |
| Jan 26, 2026 | 46.51 | 52.90 | 46.50 | 52.90 | 52.90 | 20.01% | 69,401,790 |
| Jan 23, 2026 | 45.80 | 47.45 | 43.64 | 44.08 | 44.08 | 0.96% | 46,454,732 |
| Jan 22, 2026 | 42.74 | 45.36 | 42.70 | 43.66 | 43.66 | -5.84% | 51,138,660 |
| Jan 21, 2026 | 42.10 | 47.17 | 41.77 | 46.37 | 46.37 | 13.24% | 67,088,170 |
| Jan 20, 2026 | 40.80 | 42.32 | 37.99 | 40.95 | 40.95 | 0.59% | 54,781,710 |
| Jan 19, 2026 | 39.14 | 42.73 | 38.38 | 40.71 | 40.71 | 5.91% | 52,022,172 |
| Jan 16, 2026 | 38.76 | 39.50 | 38.02 | 38.44 | 38.44 | -2.21% | 36,680,841 |
| Jan 15, 2026 | 37.75 | 42.03 | 37.20 | 39.31 | 39.31 | 3.15% | 56,199,010 |
| Jan 14, 2026 | 38.51 | 39.54 | 37.72 | 38.11 | 38.11 | -0.94% | 48,866,410 |
| Jan 13, 2026 | 35.40 | 40.50 | 35.01 | 38.47 | 38.47 | 8.52% | 56,633,070 |
| Jan 12, 2026 | 34.80 | 36.88 | 34.37 | 35.45 | 35.45 | 5.01% | 40,162,390 |
| Jan 9, 2026 | 31.67 | 34.26 | 31.49 | 33.76 | 33.76 | 6.06% | 38,710,570 |
| Jan 8, 2026 | 31.65 | 32.79 | 31.35 | 31.83 | 31.83 | 0.54% | 35,278,260 |
| Jan 7, 2026 | 32.02 | 32.18 | 31.26 | 31.66 | 31.66 | -1.12% | 28,713,638 |
| Jan 6, 2026 | 32.02 | 32.52 | 31.21 | 32.02 | 32.02 | 0.63% | 38,196,506 |
| Jan 5, 2026 | 31.45 | 32.15 | 31.10 | 31.82 | 31.82 | 4.81% | 37,970,200 |
| Dec 31, 2025 | 31.10 | 31.78 | 30.23 | 30.36 | 30.36 | -3.31% | 32,749,070 |
| Dec 30, 2025 | 30.88 | 31.94 | 30.71 | 31.40 | 31.40 | -3.44% | 36,115,490 |
| Dec 29, 2025 | 34.80 | 34.85 | 32.28 | 32.52 | 32.52 | -6.55% | 47,268,240 |
| Dec 26, 2025 | 32.00 | 35.40 | 31.73 | 34.80 | 34.80 | 10.83% | 53,617,820 |
| Dec 25, 2025 | 30.61 | 31.77 | 30.03 | 31.40 | 31.40 | 1.09% | 27,010,700 |
| Dec 24, 2025 | 31.77 | 32.35 | 30.91 | 31.06 | 31.06 | -1.40% | 35,826,046 |
| Dec 23, 2025 | 32.52 | 32.55 | 30.99 | 31.50 | 31.50 | 1.22% | 49,944,790 |
| Dec 22, 2025 | 29.44 | 32.00 | 29.30 | 31.12 | 31.12 | 7.42% | 50,897,960 |
| Dec 19, 2025 | 29.12 | 29.28 | 28.33 | 28.97 | 28.97 | -1.70% | 25,413,690 |
| Dec 18, 2025 | 29.76 | 30.30 | 29.29 | 29.47 | 29.47 | -2.19% | 26,708,350 |
| Dec 17, 2025 | 30.30 | 30.68 | 29.13 | 30.13 | 30.13 | 2.27% | 34,495,274 |
| Dec 16, 2025 | 31.33 | 31.85 | 29.35 | 29.46 | 29.46 | -8.51% | 39,790,080 |
| Dec 15, 2025 | 32.83 | 33.38 | 31.45 | 32.20 | 32.20 | -1.71% | 40,388,020 |
| Dec 12, 2025 | 31.58 | 33.87 | 31.49 | 32.76 | 32.76 | 6.99% | 58,492,093 |
| Dec 11, 2025 | 32.50 | 33.88 | 30.61 | 30.62 | 30.62 | -3.92% | 64,359,447 |
| Dec 10, 2025 | 28.66 | 32.95 | 28.06 | 31.87 | 31.87 | 13.66% | 76,466,461 |
| Dec 9, 2025 | 28.00 | 28.87 | 27.97 | 28.04 | 28.04 | -2.33% | 38,533,920 |
| Dec 8, 2025 | 27.00 | 29.27 | 26.61 | 28.71 | 28.71 | 5.24% | 63,775,310 |
| Dec 5, 2025 | 24.96 | 28.36 | 24.35 | 27.28 | 27.28 | 14.62% | 90,568,830 |
| Dec 4, 2025 | 24.52 | 24.59 | 23.80 | 23.80 | 23.80 | -2.46% | 19,756,600 |
| Dec 3, 2025 | 24.79 | 24.95 | 24.34 | 24.40 | 24.40 | -1.57% | 20,337,610 |
| Dec 2, 2025 | 24.81 | 25.07 | 24.44 | 24.79 | 24.79 | -1.63% | 24,800,170 |
| Dec 1, 2025 | 25.65 | 26.04 | 24.94 | 25.20 | 25.20 | 1.16% | 41,944,510 |
| Nov 28, 2025 | 24.93 | 25.09 | 24.58 | 24.91 | 24.91 | 1.26% | 27,823,160 |
| Nov 27, 2025 | 24.70 | 25.08 | 24.30 | 24.60 | 24.60 | 0.49% | 24,872,075 |
| Nov 26, 2025 | 24.54 | 24.97 | 24.34 | 24.48 | 24.48 | -0.04% | 22,665,423 |
| Nov 25, 2025 | 24.11 | 24.88 | 23.97 | 24.49 | 24.49 | 4.30% | 31,005,610 |
| Nov 24, 2025 | 23.21 | 23.81 | 22.85 | 23.48 | 23.48 | -0.42% | 21,046,500 |
| Nov 21, 2025 | 24.20 | 24.60 | 23.55 | 23.58 | 23.58 | -4.53% | 22,625,010 |
| Nov 20, 2025 | 24.69 | 25.39 | 24.50 | 24.70 | 24.70 | -2.33% | 33,874,590 |
| Nov 19, 2025 | 23.67 | 25.50 | 23.53 | 25.29 | 25.29 | 7.89% | 50,672,190 |
| Nov 18, 2025 | 23.71 | 23.86 | 23.27 | 23.44 | 23.44 | -2.09% | 15,548,570 |
| Nov 17, 2025 | 23.91 | 24.23 | 23.70 | 23.94 | 23.94 | -2.41% | 20,356,000 |
| Nov 14, 2025 | 24.50 | 25.27 | 24.11 | 24.53 | 24.53 | -2.47% | 26,115,280 |
| Nov 13, 2025 | 24.87 | 25.40 | 24.67 | 25.15 | 25.15 | 3.46% | 34,671,790 |
| Nov 12, 2025 | 25.00 | 25.20 | 24.04 | 24.31 | 24.31 | -3.03% | 27,307,380 |
| Nov 11, 2025 | 25.67 | 25.98 | 24.88 | 25.07 | 25.07 | 0.12% | 39,467,380 |
| Nov 10, 2025 | 24.43 | 25.13 | 24.30 | 25.04 | 25.04 | 4.33% | 36,109,530 |
| Nov 7, 2025 | 24.04 | 24.41 | 23.94 | 24.00 | 24.00 | -0.37% | 15,489,900 |
| Nov 6, 2025 | 23.90 | 24.13 | 23.71 | 24.09 | 24.09 | 0.17% | 14,771,700 |
| Nov 5, 2025 | 23.18 | 24.37 | 23.14 | 24.05 | 24.05 | 1.82% | 21,158,370 |
| Nov 4, 2025 | 23.92 | 24.06 | 23.45 | 23.62 | 23.62 | -3.39% | 19,418,120 |
| Nov 3, 2025 | 24.00 | 24.50 | 23.30 | 24.45 | 24.45 | -0.41% | 27,295,580 |
| Oct 31, 2025 | 25.18 | 25.46 | 24.51 | 24.55 | 24.55 | -0.93% | 30,753,090 |
| Oct 30, 2025 | 24.65 | 25.20 | 24.30 | 24.78 | 24.78 | -2.98% | 39,011,670 |
| Oct 29, 2025 | 24.81 | 25.54 | 24.60 | 25.54 | 25.54 | 3.91% | 41,216,050 |
| Oct 28, 2025 | 24.79 | 24.95 | 24.39 | 24.58 | 24.58 | -2.69% | 29,202,290 |
| Oct 27, 2025 | 24.35 | 25.33 | 24.35 | 25.26 | 25.26 | 1.90% | 32,788,370 |
| Oct 24, 2025 | 24.90 | 25.00 | 24.35 | 24.79 | 24.79 | -0.92% | 35,338,960 |
| Oct 23, 2025 | 24.34 | 25.35 | 23.87 | 25.02 | 25.02 | 0.60% | 34,064,350 |
| Oct 22, 2025 | 23.85 | 25.00 | 23.85 | 24.87 | 24.87 | -6.15% | 40,685,180 |
| Oct 21, 2025 | 27.03 | 27.25 | 26.03 | 26.50 | 26.50 | 1.03% | 38,330,200 |
| Oct 20, 2025 | 26.77 | 27.04 | 26.00 | 26.23 | 26.23 | -8.86% | 55,094,750 |
| Oct 17, 2025 | 29.40 | 29.93 | 28.51 | 28.78 | 28.78 | 3.01% | 61,758,360 |
| Oct 16, 2025 | 29.05 | 29.66 | 27.60 | 27.94 | 27.94 | -3.82% | 45,855,480 |
| Oct 15, 2025 | 29.50 | 30.09 | 28.15 | 29.05 | 29.05 | 2.11% | 47,000,230 |
| Oct 14, 2025 | 31.49 | 31.95 | 28.15 | 28.45 | 28.45 | -5.04% | 80,613,350 |
| Oct 13, 2025 | 28.20 | 30.74 | 28.08 | 29.96 | 29.96 | 8.63% | 80,837,650 |
| Oct 10, 2025 | 28.88 | 29.50 | 27.41 | 27.58 | 27.58 | -8.95% | 59,459,150 |
| Oct 9, 2025 | 30.32 | 31.49 | 29.55 | 30.29 | 30.29 | 8.92% | 85,198,110 |