Skip to main content
Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China flag China · Delayed Price · Currency is CNY
12.71
-0.02 (-0.16%)
At close: Dec 5, 2025

SHE:300383 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.7012.7712.5512.7112.71-0.16%25,252,510
Dec 4, 202512.6212.7912.4812.7312.730.32%27,269,760
Dec 3, 202513.0113.0512.6712.6912.69-3.42%37,657,467
Dec 2, 202512.9013.2112.6413.1413.141.78%39,613,555
Dec 1, 202512.7513.0512.6312.9112.911.10%38,863,439
Nov 28, 202512.7712.8212.5612.7712.770.55%26,851,470
Nov 27, 202512.9713.0012.7012.7012.70-2.01%30,021,118
Nov 26, 202513.0313.2012.9312.9612.96-0.69%31,050,290
Nov 25, 202512.9713.1912.9113.0513.050.69%33,138,700
Nov 24, 202512.7413.0112.6012.9612.962.53%31,081,710
Nov 21, 202512.8213.0212.5612.6412.64-2.02%31,046,600
Nov 20, 202513.0813.1712.8512.9012.90-0.92%23,873,440
Nov 19, 202513.3213.3212.9813.0213.02-1.88%23,743,740
Nov 18, 202513.1913.3413.1013.2713.270.38%30,247,990
Nov 17, 202512.8913.2312.8913.2213.222.56%33,163,240
Nov 14, 202513.0313.1812.8912.8912.89-2.42%26,621,460
Nov 13, 202512.8513.2312.8113.2113.212.56%34,065,360
Nov 12, 202513.0113.0312.8212.8812.88-1.23%24,085,040
Nov 11, 202513.2313.2713.0013.0413.04-1.44%25,832,740
Nov 10, 202513.1213.2613.1213.2313.230.92%22,098,700
Nov 7, 202513.1613.2613.1113.1113.11-1.13%24,661,060
Nov 6, 202513.3813.3913.1713.2613.260.08%21,906,320
Nov 5, 202513.1813.3713.0413.2513.25-0.90%23,048,930
Nov 4, 202513.6113.6513.2613.3713.37-2.12%33,465,460
Nov 3, 202513.5613.7413.4413.6613.660.22%40,315,480
Oct 31, 202513.6013.7013.4213.6313.632.02%46,674,550
Oct 30, 202513.4013.6113.3013.3613.36-48,143,770
Oct 29, 202513.2613.3713.1713.3613.360.75%31,701,850
Oct 28, 202513.3013.4213.2013.2613.26-0.60%33,739,530
Oct 27, 202513.3013.4513.2313.3413.341.29%41,306,420
Oct 24, 202513.1013.2313.0413.1713.171.00%33,184,090
Oct 23, 202513.1313.1612.7613.0413.04-1.58%46,307,420
Oct 22, 202513.3413.4213.2513.2513.25-1.49%27,988,980
Oct 21, 202513.3813.5213.3113.4513.450.60%35,018,790
Oct 20, 202513.5913.6413.2813.3713.370.75%32,759,580
Oct 17, 202514.0114.0113.2213.2713.27-4.46%49,441,500
Oct 16, 202514.1214.1213.8113.8913.89-1.63%33,302,280
Oct 15, 202513.9814.1513.7814.1214.121.07%35,210,680
Oct 14, 202514.5114.6313.9613.9713.97-3.72%61,634,420
Oct 13, 202514.0014.6113.8514.5114.510.48%49,519,620
Oct 10, 202515.1815.1814.4414.4414.44-5.37%76,711,560
Oct 9, 202515.0815.4314.9615.2615.261.06%68,485,510
Sep 30, 202515.3515.5115.0815.1015.10-0.92%64,719,820
Sep 29, 202515.2215.3514.9215.2415.241.26%58,714,260
Sep 26, 202515.6315.7415.0515.0515.05-5.23%90,711,910
Sep 25, 202515.5616.0915.4815.8815.882.65%125,810,300
Sep 24, 202515.1515.5014.8515.4715.471.44%97,287,830
Sep 23, 202515.7015.7014.8215.2515.25-2.62%114,761,600
Sep 22, 202514.9515.6814.9115.6615.668.00%146,408,700
Sep 19, 202514.7714.9314.4814.5014.50-2.03%50,912,570
Sep 18, 202514.9815.3714.6614.8014.80-1.66%89,146,770
Sep 17, 202515.0315.1714.8415.0515.05-0.27%58,973,350
Sep 16, 202514.9115.2414.8615.0915.090.60%50,459,710
Sep 15, 202515.0115.2314.7015.0015.00-1.32%78,923,810
Sep 12, 202515.2515.9515.1315.2015.202.49%146,914,600
Sep 11, 202514.4715.0514.1914.8314.834.88%97,347,630
Sep 10, 202514.0814.2814.0014.1414.141.95%49,990,510
Sep 9, 202514.2914.2913.8313.8713.87-3.07%58,000,190
Sep 8, 202514.3214.4514.1514.3114.31-0.76%61,036,590
Sep 5, 202514.3014.4514.0214.4214.421.05%72,004,350
Sep 4, 202514.9415.0014.0114.2714.27-3.91%78,398,940
Sep 3, 202515.4915.5514.8014.8514.85-3.63%72,086,580
Sep 2, 202516.3016.4315.3015.4115.41-6.66%133,824,300
Sep 1, 202516.6817.5116.3616.5116.512.23%164,315,500
Aug 29, 202516.6916.7315.9616.1516.15-3.06%119,060,600
Aug 28, 202516.5016.8516.0016.6616.660.12%142,024,100
Aug 27, 202516.6317.3816.4116.6416.64-0.06%189,166,400
Aug 26, 202516.3216.7816.2216.6516.650.73%119,135,900
Aug 25, 202516.3617.0416.0616.5316.533.70%165,760,300
Aug 22, 202515.3316.0015.3115.9415.944.05%128,090,600
Aug 21, 202515.6215.6715.2015.3215.32-1.86%67,254,830
Aug 20, 202515.2515.6815.0115.6115.611.43%81,520,340
Aug 19, 202515.6315.6415.3215.3915.39-1.41%72,299,720
Aug 18, 202515.4315.9515.1315.6115.614.28%134,478,000
Aug 15, 202514.6015.0214.5314.9714.972.11%71,641,520
Aug 14, 202514.8515.1414.6214.6614.66-1.41%73,433,740
Aug 13, 202514.6915.0614.5414.8714.871.29%87,032,690
Aug 12, 202514.4814.8114.4014.6814.681.24%64,378,780
Aug 11, 202514.1714.5514.1214.5014.502.40%53,406,090
Aug 8, 202514.3614.4014.1414.1614.16-1.60%42,665,610
Aug 7, 202514.5914.6614.2614.3914.39-1.24%49,093,780
Aug 6, 202514.2214.5814.1414.5714.571.96%56,896,110
Aug 5, 202514.4514.5414.1614.2914.29-1.11%53,099,170
Aug 4, 202514.2014.4614.1214.4514.450.98%38,360,490
Aug 1, 202514.7114.9614.0614.3114.31-1.72%75,781,720
Jul 31, 202514.5114.9914.5014.5614.56-74,180,760
Jul 30, 202514.8014.8014.4614.5614.56-2.93%58,393,950
Jul 29, 202514.7915.0014.5315.0015.000.94%61,931,530
Jul 28, 202515.2915.3314.6714.8614.86-2.17%76,455,140
Jul 25, 202514.9915.2014.8115.1915.191.54%68,762,250
Jul 24, 202515.1015.1714.8514.9614.960.34%49,269,850
Jul 23, 202514.9015.2314.8314.9114.91-0.60%63,820,980
Jul 22, 202515.3315.4714.9215.0015.00-2.15%71,578,810
Jul 21, 202515.5115.5515.2215.3315.33-1.92%65,705,630
Jul 18, 202516.0216.1815.6015.6315.63-2.25%60,710,400
Jul 17, 202515.8716.3415.6215.9915.990.82%85,233,750
Jul 16, 202515.9716.4415.8015.8615.86-0.63%151,766,900
Jul 15, 202515.1216.1215.1215.9615.967.33%178,930,300
Jul 14, 202514.2615.0814.2414.8714.875.09%121,437,500
Jul 11, 202514.0514.2313.8514.1514.150.50%56,337,920