Skip to main content
Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China flag China · Delayed Price · Currency is CNY
15.81
+0.93 (6.25%)
Mar 9, 2026, 3:04 PM CST

SHE:300383 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8615.1514.7114.8814.88-1.13%88,105,880
Mar 5, 202615.5015.5914.7615.0515.051.21%129,997,100
Mar 4, 202614.7215.2914.6814.8714.87-0.73%89,548,700
Mar 3, 202616.5816.6514.9014.9814.98-8.99%159,569,300
Mar 2, 202616.7717.1516.3116.4616.46-5.67%128,964,200
Feb 27, 202616.1117.9316.1117.4517.455.44%210,609,100
Feb 26, 202615.5817.2515.5616.5516.556.71%215,348,006
Feb 25, 202616.0816.1815.3915.5115.51-2.21%134,918,400
Feb 24, 202617.5517.6015.5215.8615.86-10.65%211,552,700
Feb 13, 202618.0018.8617.6917.7517.75-4.16%183,488,700
Feb 12, 202618.2518.8618.0218.5218.525.35%239,915,870
Feb 11, 202617.5418.1817.5017.5817.58-1.01%206,518,400
Feb 10, 202617.1818.4017.1217.7617.766.67%285,938,200
Feb 9, 202615.8516.8815.5516.6516.6510.78%236,106,800
Feb 6, 202614.7515.4814.2815.0315.030.87%109,765,100
Feb 5, 202614.7015.2414.5214.9014.90-0.67%97,852,720
Feb 4, 202616.0016.1014.7015.0015.00-8.54%179,788,700
Feb 3, 202615.5016.6915.3016.4016.407.68%198,541,200
Feb 2, 202615.6716.0615.0015.2315.23-0.78%124,925,100
Jan 30, 202615.5416.0315.2515.3515.35-1.92%100,456,697
Jan 29, 202615.3516.4514.8015.6515.650.32%165,331,900
Jan 28, 202615.8016.1115.4415.6015.602.90%179,267,500
Jan 27, 202615.1015.4114.7515.1615.16-3.07%151,955,300
Jan 26, 202615.0316.5015.0315.6415.648.16%214,109,658
Jan 23, 202614.4314.5214.3114.4614.460.56%56,502,780
Jan 22, 202614.2714.6014.1814.3814.381.84%62,745,189
Jan 21, 202613.9514.3813.8614.1214.120.36%55,533,958
Jan 20, 202614.4514.5413.9114.0714.07-1.75%69,461,270
Jan 19, 202614.6014.7714.2314.3214.32-2.78%83,587,410
Jan 16, 202615.4715.4714.5714.7314.73-4.29%112,851,537
Jan 15, 202615.7016.1015.2315.3915.39-3.21%128,598,626
Jan 14, 202615.3616.2815.3615.9015.903.58%202,116,800
Jan 13, 202616.0716.1015.2715.3515.35-3.40%169,444,000
Jan 12, 202615.6616.1015.3915.8915.895.02%234,604,143
Jan 9, 202614.5815.5414.5715.1315.136.03%190,018,900
Jan 8, 202613.9314.5513.8914.2714.271.86%125,434,400
Jan 7, 202613.3814.4213.3214.0114.014.09%149,897,800
Jan 6, 202613.0713.8013.0113.4613.463.86%100,902,700
Jan 5, 202612.5712.9612.5112.9612.963.60%56,896,810
Dec 31, 202512.4212.5712.3312.5112.510.56%35,482,640
Dec 30, 202512.3312.5512.3112.4412.440.57%32,316,030
Dec 29, 202512.4612.5912.3212.3712.37-0.64%29,135,590
Dec 26, 202512.4312.5912.3712.4512.450.16%30,595,090
Dec 25, 202512.4212.4512.3012.4312.430.16%28,705,970
Dec 24, 202512.2912.4212.2712.4112.410.73%21,577,490
Dec 23, 202512.5312.5612.3112.3212.32-1.91%26,811,700
Dec 22, 202512.5212.6912.5212.5612.56-0.16%24,925,850
Dec 19, 202512.5412.6712.5212.5812.580.64%22,397,110
Dec 18, 202512.4912.6212.4612.5012.50-0.95%23,230,859
Dec 17, 202512.5012.6512.1312.6212.620.64%44,872,723
Dec 16, 202513.0513.0512.5212.5412.54-4.06%44,206,490
Dec 15, 202513.3113.5913.0613.0713.07-2.68%44,407,048
Dec 12, 202513.2613.5113.2013.4313.431.13%62,927,290
Dec 11, 202513.2813.4413.1113.2813.28-0.52%58,652,840
Dec 10, 202513.0313.4712.9013.3513.350.45%79,869,790
Dec 9, 202512.9613.4712.9613.2913.294.56%109,251,646
Dec 8, 202512.7112.7712.6612.7112.71-31,886,520
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