Skip to main content
Beijing Global Safety Technology Co., Ltd. (SHE:300523)
China flag China · Delayed Price · Currency is CNY
21.74
-1.54 (-6.62%)
Apr 29, 2026, 3:12 PM CST

SHE:300523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1823.4521.2121.7421.74-6.62%8,536,837
Apr 28, 202623.3823.9423.0823.2823.28-0.56%3,319,512
Apr 27, 202623.0223.8622.8823.4123.410.99%4,612,238
Apr 24, 202622.4523.3322.1823.1823.182.93%5,374,150
Apr 23, 202622.5123.3222.3122.5222.52-0.18%3,403,589
Apr 22, 202622.3622.7221.7922.5622.560.89%2,933,150
Apr 21, 202622.6822.7922.1622.3622.36-0.67%2,454,828
Apr 20, 202621.8422.9121.8422.5122.512.79%3,546,247
Apr 17, 202622.0222.3021.8421.9021.90-0.54%1,413,600
Apr 16, 202621.4222.2521.3022.0222.022.90%2,343,400
Apr 15, 202622.0022.0021.3221.4021.40-1.25%1,236,356
Apr 14, 202621.6221.8121.5021.6721.670.79%1,515,600
Apr 13, 202621.2921.5821.2021.5021.500.84%1,212,040
Apr 10, 202621.5621.7921.2721.3221.320.47%1,452,100
Apr 9, 202621.4021.4821.0021.2221.22-1.49%2,084,239
Apr 8, 202621.1121.5820.9821.5421.543.86%2,088,370
Apr 7, 202620.5120.9620.4520.7420.740.97%1,005,300
Apr 3, 202620.9220.9820.3820.5420.54-1.63%1,404,300
Apr 2, 202621.3221.3820.5720.8820.88-2.38%1,813,400
Apr 1, 202621.6621.9621.2921.3921.390.42%1,438,000
Mar 31, 202621.5022.0521.2521.3021.30-0.47%2,186,600
Mar 30, 202621.3121.4921.0121.4021.40-0.51%1,341,100
Mar 27, 202620.7821.7420.7221.5121.512.67%1,911,150
Mar 26, 202621.3321.4420.8120.9520.95-1.78%1,596,999
Mar 25, 202621.1221.6021.1021.3321.330.95%1,676,110
Mar 24, 202620.7221.1320.4721.1321.133.73%2,494,390
Mar 23, 202621.4921.4920.3020.3720.37-6.13%3,690,700
Mar 20, 202622.8822.8821.7021.7021.70-3.85%3,429,277
Mar 19, 202622.9022.9822.4522.5722.57-2.42%2,063,910
Mar 18, 202622.8423.1322.6223.1323.132.16%1,784,100
Mar 17, 202623.2723.2722.6022.6422.64-1.99%2,304,016
Mar 16, 202623.0123.1822.6423.1023.101.18%2,463,200
Mar 13, 202622.8123.2322.3822.8322.83-0.22%4,173,600
Mar 12, 202623.7023.7122.8622.8822.88-3.09%3,557,398
Mar 11, 202624.2424.4323.5823.6123.61-2.68%3,625,000
Mar 10, 202623.8424.6923.7924.2624.262.80%4,163,400
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