Skip to main content
Beijing Global Safety Technology Co., Ltd. (SHE:300523)
China flag China · Delayed Price · Currency is CNY
24.26
+0.66 (2.80%)
Mar 10, 2026, 3:04 PM CST

SHE:300523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0124.1022.9523.6023.602.56%5,148,070
Mar 6, 202622.6923.3522.4023.0123.011.19%2,062,690
Mar 5, 202623.0023.0822.6222.7422.741.25%2,327,128
Mar 4, 202622.2922.5422.1322.4622.460.45%2,691,871
Mar 3, 202623.4223.6722.2822.3622.36-4.65%4,276,445
Mar 2, 202624.0524.1523.2123.4523.45-4.29%5,033,859
Feb 27, 202624.4924.6524.2924.5024.50-0.04%2,704,196
Feb 26, 202624.6024.7424.2124.5124.51-1.05%3,526,218
Feb 25, 202625.6625.7024.7124.7724.77-3.62%6,706,770
Feb 24, 202624.3426.1824.0225.7025.706.20%8,843,155
Feb 13, 202624.1624.8524.0624.2024.20-0.37%2,446,050
Feb 12, 202624.4524.6824.0124.2924.29-0.57%3,133,358
Feb 11, 202624.3324.8524.3124.4324.43-0.12%2,712,676
Feb 10, 202623.9024.8023.8824.4624.462.30%3,628,760
Feb 9, 202624.2524.3123.6023.9123.91-0.62%3,891,960
Feb 6, 202623.2024.3623.0324.0624.063.31%4,633,632
Feb 5, 202623.0023.7722.7623.2923.291.48%4,012,470
Feb 4, 202623.1023.1622.6422.9522.95-1.21%2,344,760
Feb 3, 202623.1023.2722.8423.2323.232.33%2,550,850
Feb 2, 202623.0323.5222.6522.7022.70-2.28%3,277,700
Jan 30, 202623.9424.0223.2323.2323.23-3.33%4,252,670
Jan 29, 202623.6125.0823.2624.0324.03-0.08%7,335,691
Jan 28, 202625.5025.6823.9324.0524.05-2.32%7,156,021
Jan 27, 202624.2524.6223.3224.6224.621.32%6,055,220
Jan 26, 202624.6125.0324.1424.3024.30-1.14%5,004,453
Jan 23, 202624.8324.8324.4424.5824.580.12%3,972,210
Jan 22, 202624.3324.8724.2524.5524.551.03%3,587,260
Jan 21, 202624.2024.7324.0624.3024.30-0.65%3,116,800
Jan 20, 202624.7125.0424.1424.4624.46-1.05%4,179,850
Jan 19, 202624.4225.1424.3124.7224.720.32%4,357,625
Jan 16, 202625.0825.1524.3724.6424.64-1.79%4,960,375
Jan 15, 202625.3325.7524.9225.0925.09-0.75%5,119,800
Jan 14, 202625.0625.8824.9025.2825.280.44%7,630,387
Jan 13, 202625.5926.4024.8325.1725.17-1.18%8,405,007
Jan 12, 202624.4325.7724.4025.4725.474.30%9,059,756
Jan 9, 202624.2024.4423.9224.4224.420.83%6,434,510
Jan 8, 202623.7324.4823.6824.2224.222.32%5,195,984
Jan 7, 202623.9324.0323.6323.6723.67-1.58%3,985,350
Jan 6, 202623.8824.3123.8024.0524.050.75%4,027,624
Jan 5, 202623.7624.1123.6323.8723.87-0.25%3,587,650
Dec 31, 202524.3824.4223.9023.9323.93-0.62%3,319,816
Dec 30, 202523.8624.5023.6824.0824.080.63%4,567,400
Dec 29, 202523.8024.2023.6223.9323.93-0.08%4,049,625
Dec 26, 202523.0523.9522.9523.9523.953.14%7,113,495
Dec 25, 202523.3523.4423.0223.2223.220.56%3,516,815
Dec 24, 202522.7223.2522.4823.0923.092.17%4,546,309
Dec 23, 202522.8523.0722.2522.6022.60-1.31%5,265,120
Dec 22, 202522.9923.1722.6322.9022.900.93%4,170,800
Dec 19, 202522.8022.9522.5722.6922.690.84%3,006,566
Dec 18, 202522.3122.9822.2822.5022.50-0.27%3,705,800
Dec 17, 202522.6922.8922.0722.5622.56-0.53%5,042,600
Dec 16, 202522.9923.0622.4722.6822.68-0.70%4,753,050
Dec 15, 202523.3323.4722.8122.8422.84-2.89%5,270,490
Dec 12, 202524.2524.5423.4123.5223.52-3.33%7,387,620
Dec 11, 202525.5025.5324.2124.3324.33-4.81%9,559,500
Dec 10, 202526.1026.2825.4625.5625.56-3.84%11,373,720
Dec 9, 202525.8028.2525.4826.5826.583.14%16,314,570
Dec 8, 202525.2926.3925.1725.7725.77-0.54%10,936,040
Dec 5, 202526.4126.8825.8925.9125.91-7.00%14,218,310
Dec 4, 202526.4828.3524.3027.8627.861.24%24,484,630
Dec 3, 202527.2531.4327.0027.5227.525.04%27,723,160
Nov 27, 202528.4030.9526.2026.2026.20-2.42%21,073,981
Nov 26, 202525.5027.4325.2526.8526.854.47%10,953,630
Nov 25, 202525.8326.3225.5325.7025.70-1.38%6,353,640
Nov 24, 202525.0726.5924.2126.0626.065.12%8,901,917
Nov 21, 202524.4125.6023.7224.7924.790.81%6,914,480
Nov 20, 202524.8125.2624.5624.5924.59-1.56%2,787,431
Nov 19, 202524.8125.7524.5524.9824.980.44%5,894,193
Nov 18, 202525.2025.5224.8024.8724.87-0.88%4,410,860
Nov 17, 202524.7025.3524.6625.0925.091.09%4,119,744
Nov 14, 202524.1825.3223.6824.8224.823.07%5,917,229
Nov 13, 202523.9124.6623.6924.0824.080.80%4,837,500
Nov 12, 202523.4624.3923.0223.8923.892.40%4,940,090
Nov 11, 202522.6023.6022.4723.3323.333.09%4,054,050
Nov 10, 202522.7122.9822.3122.6322.63-0.26%2,492,229
Nov 7, 202523.0023.0722.5422.6922.69-0.96%2,082,700
Nov 6, 202523.0923.1722.5022.9122.91-0.78%2,635,220
Nov 5, 202523.5023.5522.9523.0923.09-2.37%2,782,050
Nov 4, 202524.2324.2323.3923.6523.65-2.51%2,374,524
Nov 3, 202524.0024.4523.5024.2624.261.25%3,823,060
Oct 31, 202523.8924.1823.6523.9623.96-0.46%3,075,760
Oct 30, 202523.8024.3622.8824.0724.071.05%4,906,138
Oct 29, 202524.2024.7523.5923.8223.82-2.30%3,128,958
Oct 28, 202524.2124.8124.0124.3824.380.74%3,126,820
Oct 27, 202524.4124.8924.0624.2024.200.92%3,502,716
Oct 24, 202524.4624.5823.9623.9823.98-1.92%3,279,100
Oct 23, 202524.3124.7123.8724.4524.45-1.21%3,452,300
Oct 22, 202525.0325.2624.4624.7524.75-1.98%3,360,568
Oct 21, 202524.5825.7324.5225.2525.252.98%5,269,920
Oct 20, 202525.2825.3524.3424.5224.52-2.43%5,392,840
Oct 17, 202525.0025.6024.8125.1325.130.48%5,218,975
Oct 16, 202525.2525.4324.7125.0125.010.08%5,458,510
Oct 15, 202524.9825.1824.5124.9924.990.77%3,869,200
Oct 14, 202525.3025.3024.5724.8024.80-1.55%6,005,129
Oct 13, 202523.8725.8623.6625.1925.193.71%10,157,910
Oct 10, 202523.7324.9923.4524.2924.291.80%9,031,640
Oct 9, 202522.2724.3522.1523.8623.867.09%9,861,130
Sep 30, 202522.2322.7222.1122.2822.280.63%2,289,860
Sep 29, 202521.8022.4421.6922.1422.142.12%2,648,300
Sep 26, 202522.3122.4021.6521.6821.68-3.26%3,260,600