Skip to main content
Beijing Sinnet Technology Co.,Ltd (SHE:300383)
China flag China · Delayed Price · Currency is CNY
16.17
+0.58 (3.72%)
Apr 29, 2026, 1:55 PM CST

SHE:300383 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3417.3415.1716.35-4.87%106,056,773
Apr 28, 202616.0016.2715.5215.5915.59-3.41%112,900,900
Apr 27, 202616.8116.9715.8816.1416.14-5.56%139,486,600
Apr 24, 202617.3417.5516.2817.0917.09-2.95%171,280,600
Apr 23, 202617.7018.2017.4217.6117.61-1.23%156,408,500
Apr 22, 202617.1318.0016.8117.8317.834.09%185,253,400
Apr 21, 202617.5217.5616.7617.1317.13-3.82%147,057,900
Apr 20, 202618.1518.1517.5617.8117.81-1.98%147,054,300
Apr 17, 202618.5118.7018.0518.1718.17-3.25%183,364,700
Apr 16, 202618.0319.1318.0318.7818.785.21%206,932,100
Apr 15, 202618.4218.4217.7217.8517.85-2.62%147,114,500
Apr 14, 202618.0919.1617.8518.3318.334.15%241,981,700
Apr 13, 202616.8917.9816.8917.6017.602.33%147,257,500
Apr 10, 202617.8017.8817.1917.2017.20-1.60%141,326,300
Apr 9, 202617.5117.7417.1717.4817.48-1.80%142,655,500
Apr 8, 202617.1917.8517.0617.8017.808.67%226,991,300
Apr 7, 202616.8916.9616.2716.3816.38-2.96%138,312,700
Apr 3, 202616.9417.3516.5116.8816.883.69%199,857,500
Apr 2, 202617.3617.4816.0816.2816.28-7.76%206,376,400
Apr 1, 202618.0018.4517.3217.6517.653.10%220,828,200
Mar 31, 202617.6417.9817.0917.1217.12-2.78%165,680,500
Mar 30, 202617.0418.1016.3217.6117.611.62%256,755,300
Mar 27, 202617.5017.9817.0917.3317.331.46%240,603,632
Mar 26, 202617.6918.1617.0817.0817.08-6.31%292,921,401
Mar 25, 202616.0118.5816.0118.2318.2317.76%435,814,231
Mar 24, 202615.6015.8114.5115.4815.481.51%185,158,400
Mar 23, 202615.3116.0715.0515.2515.25-1.74%163,338,100
Mar 20, 202616.6116.7715.5015.5215.52-7.07%147,769,200
Mar 19, 202616.5117.2816.5116.7016.70-2.05%178,038,000
Mar 18, 202615.3017.1015.2717.0517.0513.89%241,546,200
Mar 17, 202615.4315.5914.8314.9714.97-2.60%103,654,794
Mar 16, 202615.2515.5914.6215.3715.371.32%132,079,600
Mar 13, 202616.3416.4015.1515.1715.17-7.73%128,958,100
Mar 12, 202616.6817.1516.2216.4416.44-0.48%144,419,000
Mar 11, 202616.1917.2416.1116.5216.521.54%210,752,300
Mar 10, 202616.1016.8015.7316.2716.272.91%177,696,767
Mar 9, 202614.4015.9714.2515.8115.816.25%192,869,800
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