Beijing Certificate Authority Co.,Ltd. (SHE:300579)
China
· Delayed Price · Currency is CNY 30.13
+0.30 (1.01%)
At close: Mar 9, 2026
SHE:300579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.78 | 30.30 | 29.58 | 29.83 | 29.83 | -0.57% | 3,344,477 |
| Mar 5, 2026 | 29.18 | 30.39 | 28.93 | 30.00 | 30.00 | 5.19% | 6,566,616 |
| Mar 4, 2026 | 28.72 | 29.10 | 28.20 | 28.52 | 28.52 | -1.28% | 4,107,086 |
| Mar 3, 2026 | 30.20 | 30.36 | 28.82 | 28.89 | 28.89 | -3.99% | 5,549,175 |
| Mar 2, 2026 | 31.34 | 31.49 | 29.69 | 30.09 | 30.09 | -6.29% | 8,684,811 |
| Feb 27, 2026 | 31.51 | 32.33 | 31.50 | 32.11 | 32.11 | 1.94% | 3,902,981 |
| Feb 26, 2026 | 32.05 | 32.44 | 31.49 | 31.50 | 31.50 | -1.32% | 4,080,694 |
| Feb 25, 2026 | 31.91 | 32.26 | 31.69 | 31.92 | 31.92 | -0.09% | 4,262,659 |
| Feb 24, 2026 | 33.23 | 33.34 | 31.81 | 31.95 | 31.95 | -4.17% | 6,735,525 |
| Feb 13, 2026 | 32.59 | 34.12 | 32.59 | 33.34 | 33.34 | 2.33% | 8,645,423 |
| Feb 12, 2026 | 32.79 | 33.20 | 32.46 | 32.58 | 32.58 | -1.24% | 4,540,350 |
| Feb 11, 2026 | 32.64 | 33.25 | 32.64 | 32.99 | 32.99 | 0.89% | 6,181,648 |
| Feb 10, 2026 | 31.62 | 33.51 | 31.56 | 32.70 | 32.70 | 3.58% | 8,439,213 |
| Feb 9, 2026 | 31.05 | 31.69 | 30.95 | 31.57 | 31.57 | 2.77% | 3,671,526 |
| Feb 6, 2026 | 30.33 | 31.17 | 30.32 | 30.72 | 30.72 | 0.33% | 3,092,325 |
| Feb 5, 2026 | 30.87 | 31.04 | 30.61 | 30.62 | 30.62 | -1.38% | 2,364,800 |
| Feb 4, 2026 | 30.68 | 31.13 | 30.42 | 31.05 | 31.05 | 0.88% | 3,484,982 |
| Feb 3, 2026 | 30.39 | 30.83 | 30.35 | 30.78 | 30.78 | 2.19% | 2,948,745 |
| Feb 2, 2026 | 30.70 | 31.04 | 30.09 | 30.12 | 30.12 | -1.89% | 3,219,109 |
| Jan 30, 2026 | 31.14 | 31.50 | 30.53 | 30.70 | 30.70 | -1.63% | 3,631,284 |
| Jan 29, 2026 | 31.55 | 32.45 | 31.05 | 31.21 | 31.21 | -2.04% | 6,165,037 |
| Jan 28, 2026 | 31.77 | 32.65 | 31.51 | 31.86 | 31.86 | -0.06% | 5,748,044 |
| Jan 27, 2026 | 31.08 | 32.24 | 30.28 | 31.88 | 31.88 | 2.21% | 6,906,817 |
| Jan 26, 2026 | 32.15 | 32.26 | 30.65 | 31.19 | 31.19 | -3.47% | 8,208,113 |
| Jan 23, 2026 | 31.94 | 32.40 | 31.70 | 32.31 | 32.31 | 1.51% | 4,555,886 |
| Jan 22, 2026 | 31.86 | 32.30 | 31.60 | 31.83 | 31.83 | 0.70% | 3,908,541 |
| Jan 21, 2026 | 32.20 | 32.49 | 31.55 | 31.61 | 31.61 | -2.41% | 5,572,239 |
| Jan 20, 2026 | 33.15 | 33.47 | 31.90 | 32.39 | 32.39 | -1.28% | 6,378,754 |
| Jan 19, 2026 | 32.34 | 33.07 | 32.10 | 32.81 | 32.81 | 0.71% | 5,348,600 |
| Jan 16, 2026 | 33.29 | 33.66 | 32.11 | 32.58 | 32.58 | -3.12% | 7,534,772 |
| Jan 15, 2026 | 34.30 | 34.79 | 33.33 | 33.63 | 33.63 | -2.80% | 9,835,387 |
| Jan 14, 2026 | 33.36 | 35.86 | 33.26 | 34.60 | 34.60 | 3.75% | 17,768,930 |
| Jan 13, 2026 | 36.00 | 36.06 | 33.32 | 33.35 | 33.35 | -4.22% | 14,143,790 |
| Jan 12, 2026 | 33.20 | 35.08 | 33.16 | 34.82 | 34.82 | 5.10% | 17,971,410 |
| Jan 9, 2026 | 32.30 | 33.26 | 32.25 | 33.13 | 33.13 | 1.69% | 9,802,555 |
| Jan 8, 2026 | 32.06 | 32.96 | 31.98 | 32.58 | 32.58 | 1.65% | 7,781,305 |
| Jan 7, 2026 | 32.82 | 32.82 | 32.00 | 32.05 | 32.05 | -2.94% | 9,617,831 |
| Jan 6, 2026 | 32.61 | 33.38 | 32.50 | 33.02 | 33.02 | 0.58% | 11,640,090 |
| Jan 5, 2026 | 33.55 | 33.63 | 32.40 | 32.83 | 32.83 | -2.32% | 13,561,080 |
| Dec 31, 2025 | 33.00 | 34.50 | 32.66 | 33.61 | 33.61 | -3.94% | 22,422,050 |
| Dec 30, 2025 | 30.36 | 35.75 | 30.36 | 34.99 | 34.99 | 17.46% | 32,320,530 |
| Dec 29, 2025 | 29.46 | 30.18 | 29.06 | 29.79 | 29.79 | 1.26% | 5,275,050 |
| Dec 26, 2025 | 29.21 | 29.61 | 28.91 | 29.42 | 29.42 | 0.14% | 3,882,100 |
| Dec 25, 2025 | 28.61 | 29.89 | 28.42 | 29.38 | 29.38 | 3.71% | 6,154,068 |
| Dec 24, 2025 | 28.10 | 28.53 | 28.02 | 28.33 | 28.33 | 0.64% | 2,460,817 |
| Dec 23, 2025 | 29.10 | 29.10 | 28.00 | 28.15 | 28.15 | -2.29% | 3,252,108 |
| Dec 22, 2025 | 28.75 | 29.20 | 28.74 | 28.81 | 28.81 | 0.24% | 2,598,799 |
| Dec 19, 2025 | 29.12 | 29.19 | 28.70 | 28.74 | 28.74 | -1.14% | 3,031,915 |
| Dec 18, 2025 | 28.53 | 29.29 | 28.44 | 29.07 | 29.07 | 1.43% | 3,334,765 |
| Dec 17, 2025 | 28.35 | 28.71 | 27.80 | 28.66 | 28.66 | 0.74% | 3,140,478 |
| Dec 16, 2025 | 28.10 | 28.88 | 27.70 | 28.45 | 28.45 | 0.71% | 3,839,412 |
| Dec 15, 2025 | 28.21 | 28.65 | 27.81 | 28.25 | 28.25 | -0.21% | 2,409,913 |
| Dec 12, 2025 | 28.47 | 28.65 | 28.28 | 28.31 | 28.31 | -0.56% | 2,175,500 |
| Dec 11, 2025 | 28.95 | 28.95 | 28.43 | 28.47 | 28.47 | -1.49% | 2,062,718 |
| Dec 10, 2025 | 29.11 | 29.15 | 28.73 | 28.90 | 28.90 | -0.72% | 2,141,531 |
| Dec 9, 2025 | 29.74 | 29.80 | 29.01 | 29.11 | 29.11 | -2.12% | 2,293,869 |
| Dec 8, 2025 | 29.56 | 30.06 | 29.21 | 29.74 | 29.74 | 1.26% | 3,042,100 |
| Dec 5, 2025 | 29.02 | 29.48 | 28.61 | 29.37 | 29.37 | 0.96% | 2,577,938 |
| Dec 4, 2025 | 29.33 | 29.44 | 28.90 | 29.09 | 29.09 | -0.72% | 2,052,450 |
| Dec 3, 2025 | 30.16 | 30.16 | 29.22 | 29.30 | 29.30 | -2.56% | 3,052,857 |
| Dec 2, 2025 | 30.37 | 30.37 | 29.95 | 30.07 | 30.07 | -1.05% | 1,960,289 |
| Dec 1, 2025 | 31.14 | 31.14 | 30.20 | 30.39 | 30.39 | -3.22% | 4,362,500 |
| Nov 28, 2025 | 29.95 | 31.50 | 29.93 | 31.40 | 31.40 | 4.67% | 4,237,877 |
| Nov 27, 2025 | 30.30 | 30.44 | 29.90 | 30.00 | 30.00 | -0.99% | 3,183,418 |
| Nov 26, 2025 | 31.16 | 31.40 | 30.28 | 30.30 | 30.30 | -2.76% | 3,466,249 |
| Nov 25, 2025 | 31.25 | 31.63 | 31.10 | 31.16 | 31.16 | -0.26% | 3,161,459 |
| Nov 24, 2025 | 30.55 | 31.33 | 30.20 | 31.24 | 31.24 | 2.66% | 3,432,731 |
| Nov 21, 2025 | 31.31 | 31.77 | 30.42 | 30.43 | 30.43 | -3.70% | 4,288,720 |
| Nov 20, 2025 | 32.60 | 32.70 | 31.58 | 31.60 | 31.60 | -3.42% | 4,711,799 |
| Nov 19, 2025 | 32.04 | 34.18 | 31.20 | 32.72 | 32.72 | 2.41% | 8,220,422 |
| Nov 18, 2025 | 31.83 | 32.05 | 31.51 | 31.95 | 31.95 | 0.38% | 2,762,900 |
| Nov 17, 2025 | 31.41 | 31.93 | 31.30 | 31.83 | 31.83 | 1.27% | 2,274,886 |
| Nov 14, 2025 | 31.72 | 31.88 | 31.43 | 31.43 | 31.43 | -1.47% | 2,279,877 |
| Nov 13, 2025 | 31.62 | 31.90 | 31.26 | 31.90 | 31.90 | 0.66% | 2,760,220 |
| Nov 12, 2025 | 31.73 | 31.96 | 31.50 | 31.69 | 31.69 | -0.06% | 2,413,837 |
| Nov 11, 2025 | 31.77 | 31.99 | 31.50 | 31.71 | 31.71 | -0.19% | 1,906,400 |
| Nov 10, 2025 | 31.79 | 32.03 | 31.50 | 31.77 | 31.77 | 0.35% | 2,359,361 |
| Nov 7, 2025 | 32.25 | 32.49 | 31.50 | 31.66 | 31.66 | -2.58% | 3,456,452 |
| Nov 6, 2025 | 32.77 | 32.91 | 32.00 | 32.50 | 32.50 | -0.94% | 3,368,839 |
| Nov 5, 2025 | 33.45 | 33.67 | 32.55 | 32.81 | 32.81 | -2.84% | 4,193,783 |
| Nov 4, 2025 | 34.05 | 34.43 | 33.47 | 33.77 | 33.77 | -1.69% | 4,133,193 |
| Nov 3, 2025 | 33.90 | 34.35 | 32.87 | 34.35 | 34.35 | -1.24% | 5,325,582 |
| Oct 31, 2025 | 33.77 | 35.08 | 33.73 | 34.78 | 34.78 | 2.26% | 6,638,201 |
| Oct 30, 2025 | 33.90 | 34.93 | 33.18 | 34.01 | 34.01 | -0.41% | 6,821,598 |
| Oct 29, 2025 | 33.88 | 34.30 | 33.52 | 34.15 | 34.15 | 0.59% | 3,883,735 |
| Oct 28, 2025 | 33.50 | 34.50 | 33.26 | 33.95 | 33.95 | 1.04% | 5,666,148 |
| Oct 27, 2025 | 33.31 | 34.00 | 33.29 | 33.60 | 33.60 | 0.72% | 3,606,937 |
| Oct 24, 2025 | 33.20 | 33.59 | 33.04 | 33.36 | 33.36 | 0.09% | 3,411,377 |
| Oct 23, 2025 | 33.16 | 33.38 | 31.80 | 33.33 | 33.33 | 0.51% | 5,249,595 |
| Oct 22, 2025 | 33.33 | 33.46 | 33.11 | 33.16 | 33.16 | -0.87% | 1,842,635 |
| Oct 21, 2025 | 33.28 | 33.50 | 33.08 | 33.45 | 33.45 | 0.57% | 2,564,362 |
| Oct 20, 2025 | 33.29 | 33.56 | 32.89 | 33.26 | 33.26 | 0.94% | 2,841,009 |
| Oct 17, 2025 | 33.48 | 33.48 | 32.71 | 32.95 | 32.95 | -0.36% | 3,829,795 |
| Oct 16, 2025 | 33.80 | 33.88 | 32.81 | 33.07 | 33.07 | -2.96% | 3,869,750 |
| Oct 15, 2025 | 33.03 | 34.66 | 32.80 | 34.08 | 34.08 | 3.02% | 4,622,032 |
| Oct 14, 2025 | 34.00 | 34.25 | 33.03 | 33.08 | 33.08 | -2.59% | 4,103,623 |
| Oct 13, 2025 | 32.78 | 34.39 | 32.22 | 33.96 | 33.96 | -0.03% | 4,538,959 |
| Oct 10, 2025 | 34.28 | 34.54 | 33.81 | 33.97 | 33.97 | -0.96% | 3,872,621 |
| Oct 9, 2025 | 34.24 | 34.75 | 34.06 | 34.30 | 34.30 | 0.18% | 4,261,303 |
| Sep 30, 2025 | 34.45 | 34.78 | 34.24 | 34.24 | 34.24 | -0.47% | 4,099,042 |