Beijing Certificate Authority Co.,Ltd. (SHE:300579)
China
· Delayed Price · Currency is CNY 26.60
+0.58 (2.23%)
At close: Apr 29, 2026
SHE:300579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.88 | 27.13 | 25.81 | 26.60 | 26.60 | 2.23% | 3,162,080 |
| Apr 28, 2026 | 26.80 | 26.99 | 25.89 | 26.02 | 26.02 | -3.49% | 3,225,350 |
| Apr 27, 2026 | 26.94 | 27.15 | 26.42 | 26.96 | 26.96 | 0.11% | 2,925,719 |
| Apr 24, 2026 | 26.76 | 27.21 | 26.28 | 26.93 | 26.93 | 0.22% | 3,841,850 |
| Apr 23, 2026 | 26.63 | 27.60 | 26.51 | 26.87 | 26.87 | 0.79% | 5,042,537 |
| Apr 22, 2026 | 26.37 | 26.74 | 26.21 | 26.66 | 26.66 | 0.95% | 2,317,234 |
| Apr 21, 2026 | 26.86 | 26.97 | 26.27 | 26.41 | 26.41 | -2.00% | 2,794,959 |
| Apr 20, 2026 | 26.94 | 27.25 | 26.85 | 26.95 | 26.95 | - | 2,393,238 |
| Apr 17, 2026 | 27.31 | 27.42 | 26.87 | 26.95 | 26.95 | -1.93% | 2,900,520 |
| Apr 16, 2026 | 26.69 | 27.65 | 26.68 | 27.48 | 27.48 | 3.00% | 4,493,776 |
| Apr 15, 2026 | 27.16 | 27.21 | 26.64 | 26.68 | 26.68 | -0.85% | 3,349,118 |
| Apr 14, 2026 | 26.97 | 27.15 | 26.61 | 26.91 | 26.91 | 0.90% | 2,261,771 |
| Apr 13, 2026 | 26.50 | 26.94 | 26.40 | 26.67 | 26.67 | -0.63% | 2,804,074 |
| Apr 10, 2026 | 26.53 | 27.10 | 26.41 | 26.84 | 26.84 | 2.13% | 4,664,096 |
| Apr 9, 2026 | 27.00 | 27.00 | 26.00 | 26.28 | 26.28 | -3.52% | 3,933,100 |
| Apr 8, 2026 | 26.74 | 27.27 | 26.71 | 27.24 | 27.24 | 3.93% | 3,374,215 |
| Apr 7, 2026 | 25.96 | 26.47 | 25.96 | 26.21 | 26.21 | 1.20% | 1,833,284 |
| Apr 3, 2026 | 26.63 | 26.79 | 25.80 | 25.90 | 25.90 | -1.56% | 2,057,332 |
| Apr 2, 2026 | 27.32 | 27.38 | 26.12 | 26.31 | 26.31 | -4.33% | 2,999,801 |
| Apr 1, 2026 | 27.50 | 27.78 | 27.35 | 27.50 | 27.50 | 1.93% | 2,495,552 |
| Mar 31, 2026 | 28.17 | 28.23 | 26.90 | 26.98 | 26.98 | -4.50% | 4,119,116 |
| Mar 30, 2026 | 27.10 | 28.33 | 27.04 | 28.25 | 28.25 | 1.00% | 3,519,816 |
| Mar 27, 2026 | 27.75 | 28.31 | 27.40 | 27.97 | 27.97 | -0.11% | 3,160,900 |
| Mar 26, 2026 | 28.31 | 29.35 | 27.86 | 28.00 | 28.00 | -1.51% | 5,126,786 |
| Mar 25, 2026 | 28.06 | 28.90 | 28.06 | 28.43 | 28.43 | 1.35% | 3,439,750 |
| Mar 24, 2026 | 27.76 | 28.06 | 27.11 | 28.05 | 28.05 | 2.97% | 4,083,801 |
| Mar 23, 2026 | 28.36 | 28.50 | 26.97 | 27.24 | 27.24 | -5.68% | 5,217,700 |
| Mar 20, 2026 | 30.75 | 31.22 | 28.81 | 28.88 | 28.88 | -6.23% | 7,346,679 |
| Mar 19, 2026 | 29.39 | 31.67 | 29.22 | 30.80 | 30.80 | 3.91% | 10,540,070 |
| Mar 18, 2026 | 29.37 | 29.78 | 29.18 | 29.64 | 29.64 | 1.23% | 2,512,573 |
| Mar 17, 2026 | 29.94 | 29.94 | 29.25 | 29.28 | 29.28 | -1.81% | 2,964,151 |
| Mar 16, 2026 | 29.16 | 30.03 | 29.15 | 29.82 | 29.82 | 2.65% | 3,754,350 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.00 | 29.05 | 29.05 | -4.00% | 3,836,250 |
| Mar 12, 2026 | 30.20 | 30.70 | 29.93 | 30.26 | 30.26 | 0.60% | 3,651,744 |
| Mar 11, 2026 | 30.51 | 31.21 | 30.07 | 30.08 | 30.08 | -0.33% | 4,860,550 |
| Mar 10, 2026 | 30.25 | 31.27 | 29.88 | 30.18 | 30.18 | 0.17% | 4,578,850 |
| Mar 9, 2026 | 29.60 | 30.18 | 29.06 | 30.13 | 30.13 | 1.01% | 3,869,350 |
| 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 |