Beijing Zhongkehaixun Digital S&T Co., Ltd. (SHE:300810)
China
· Delayed Price · Currency is CNY 39.05
+0.55 (1.43%)
At close: Mar 10, 2026
SHE:300810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.00 | 39.80 | 38.83 | 39.05 | 39.05 | 1.43% | 2,370,663 |
| Mar 9, 2026 | 39.28 | 39.97 | 37.68 | 38.50 | 38.50 | -3.68% | 3,975,250 |
| Mar 6, 2026 | 39.03 | 40.74 | 38.59 | 39.97 | 39.97 | 1.78% | 4,157,889 |
| Mar 5, 2026 | 41.80 | 41.80 | 39.00 | 39.27 | 39.27 | -4.59% | 5,048,838 |
| Mar 4, 2026 | 39.89 | 41.76 | 38.77 | 41.16 | 41.16 | 1.38% | 4,166,000 |
| Mar 3, 2026 | 43.26 | 43.99 | 40.44 | 40.60 | 40.60 | -6.15% | 5,219,766 |
| Mar 2, 2026 | 44.51 | 45.00 | 42.68 | 43.26 | 43.26 | -1.82% | 6,056,600 |
| Feb 27, 2026 | 42.75 | 45.47 | 42.63 | 44.06 | 44.06 | 2.27% | 6,610,200 |
| Feb 26, 2026 | 42.00 | 43.15 | 41.60 | 43.08 | 43.08 | 2.43% | 4,307,000 |
| Feb 25, 2026 | 42.80 | 43.30 | 41.98 | 42.06 | 42.06 | -2.03% | 3,813,838 |
| Feb 24, 2026 | 43.40 | 44.50 | 42.40 | 42.93 | 42.93 | -1.08% | 4,281,100 |
| Feb 13, 2026 | 42.73 | 44.32 | 42.65 | 43.40 | 43.40 | 1.33% | 5,644,380 |
| Feb 12, 2026 | 43.13 | 43.80 | 42.45 | 42.83 | 42.83 | -0.02% | 5,843,500 |
| Feb 11, 2026 | 43.01 | 43.58 | 42.58 | 42.84 | 42.84 | -1.36% | 3,166,000 |
| Feb 10, 2026 | 43.88 | 44.35 | 42.74 | 43.43 | 43.43 | -0.48% | 4,134,750 |
| Feb 9, 2026 | 41.95 | 44.50 | 41.95 | 43.64 | 43.64 | 5.23% | 5,835,600 |
| Feb 6, 2026 | 41.94 | 42.50 | 41.01 | 41.47 | 41.47 | -1.19% | 3,233,650 |
| Feb 5, 2026 | 43.00 | 43.23 | 41.70 | 41.97 | 41.97 | -2.71% | 4,349,300 |
| Feb 4, 2026 | 42.51 | 45.19 | 42.48 | 43.14 | 43.14 | 1.91% | 9,506,480 |
| Feb 3, 2026 | 40.72 | 42.48 | 40.49 | 42.33 | 42.33 | 4.91% | 6,429,750 |
| Feb 2, 2026 | 39.00 | 41.32 | 38.78 | 40.35 | 40.35 | 2.44% | 4,643,900 |
| Jan 30, 2026 | 40.75 | 41.12 | 39.01 | 39.39 | 39.39 | -3.93% | 3,538,500 |
| Jan 29, 2026 | 40.85 | 42.28 | 40.60 | 41.00 | 41.00 | -0.73% | 4,443,850 |
| Jan 28, 2026 | 40.56 | 41.83 | 40.55 | 41.30 | 41.30 | 0.58% | 4,471,400 |
| Jan 27, 2026 | 39.30 | 41.68 | 39.02 | 41.06 | 41.06 | 3.92% | 5,913,800 |
| Jan 26, 2026 | 40.40 | 40.71 | 38.99 | 39.51 | 39.51 | -2.71% | 3,684,250 |
| Jan 23, 2026 | 41.33 | 41.40 | 40.42 | 40.61 | 40.61 | -2.29% | 4,498,100 |
| Jan 22, 2026 | 39.84 | 42.10 | 39.60 | 41.56 | 41.56 | 4.11% | 6,225,534 |
| Jan 21, 2026 | 38.28 | 42.19 | 38.24 | 39.92 | 39.92 | 4.28% | 5,331,484 |
| Jan 20, 2026 | 40.40 | 40.40 | 37.92 | 38.28 | 38.28 | -5.25% | 4,619,321 |
| Jan 19, 2026 | 40.30 | 40.60 | 39.60 | 40.40 | 40.40 | 0.25% | 2,308,050 |
| Jan 16, 2026 | 40.88 | 41.25 | 39.72 | 40.30 | 40.30 | -1.39% | 3,296,000 |
| Jan 15, 2026 | 41.21 | 41.64 | 40.50 | 40.87 | 40.87 | -2.13% | 3,762,350 |
| Jan 14, 2026 | 41.19 | 42.85 | 41.00 | 41.76 | 41.76 | 1.58% | 6,296,866 |
| Jan 13, 2026 | 43.97 | 43.97 | 40.91 | 41.11 | 41.11 | -6.50% | 7,389,500 |
| Jan 12, 2026 | 41.50 | 44.29 | 41.39 | 43.97 | 43.97 | 6.23% | 8,872,200 |
| Jan 9, 2026 | 42.00 | 42.50 | 41.13 | 41.39 | 41.39 | -0.86% | 8,090,910 |
| Jan 8, 2026 | 39.36 | 42.78 | 39.33 | 41.75 | 41.75 | 5.30% | 8,845,050 |
| Jan 7, 2026 | 39.69 | 40.10 | 39.22 | 39.65 | 39.65 | -0.23% | 2,709,045 |
| Jan 6, 2026 | 39.46 | 39.98 | 39.12 | 39.74 | 39.74 | 0.51% | 3,120,800 |
| Jan 5, 2026 | 38.28 | 40.16 | 38.28 | 39.54 | 39.54 | 3.29% | 4,003,685 |
| Dec 31, 2025 | 38.10 | 38.67 | 37.88 | 38.28 | 38.28 | - | 2,475,500 |
| Dec 30, 2025 | 38.76 | 39.33 | 38.25 | 38.28 | 38.28 | -1.26% | 2,455,730 |
| Dec 29, 2025 | 38.82 | 39.22 | 38.55 | 38.77 | 38.77 | 0.03% | 1,976,000 |
| Dec 26, 2025 | 39.11 | 39.48 | 38.65 | 38.76 | 38.76 | -0.92% | 2,186,000 |
| Dec 25, 2025 | 39.08 | 39.36 | 38.80 | 39.12 | 39.12 | 0.15% | 1,616,200 |
| Dec 24, 2025 | 37.55 | 39.08 | 37.53 | 39.06 | 39.06 | 3.50% | 3,033,198 |
| Dec 23, 2025 | 38.15 | 38.86 | 37.59 | 37.74 | 37.74 | -1.49% | 1,904,550 |
| Dec 22, 2025 | 37.93 | 38.98 | 37.65 | 38.31 | 38.31 | 1.62% | 2,529,748 |
| Dec 19, 2025 | 37.21 | 37.97 | 37.18 | 37.70 | 37.70 | 1.32% | 2,037,839 |
| Dec 18, 2025 | 36.90 | 37.80 | 36.78 | 37.21 | 37.21 | 0.16% | 1,951,850 |
| Dec 17, 2025 | 36.55 | 37.23 | 36.15 | 37.15 | 37.15 | 0.98% | 2,360,400 |
| Dec 16, 2025 | 38.00 | 38.00 | 36.49 | 36.79 | 36.79 | -3.08% | 2,842,400 |
| Dec 15, 2025 | 38.11 | 38.73 | 37.56 | 37.96 | 37.96 | -1.30% | 2,400,431 |
| Dec 12, 2025 | 38.16 | 38.99 | 37.70 | 38.46 | 38.46 | 1.21% | 2,593,300 |
| Dec 11, 2025 | 39.36 | 39.98 | 38.00 | 38.00 | 38.00 | -2.74% | 2,711,600 |
| Dec 10, 2025 | 38.52 | 39.38 | 38.47 | 39.07 | 39.07 | 0.80% | 2,393,591 |
| Dec 9, 2025 | 39.68 | 40.28 | 38.76 | 38.76 | 38.76 | -2.32% | 2,980,900 |
| Dec 8, 2025 | 39.28 | 40.10 | 39.17 | 39.68 | 39.68 | 1.33% | 3,324,350 |
| Dec 5, 2025 | 37.92 | 39.84 | 37.73 | 39.16 | 39.16 | 3.05% | 3,119,589 |
| Dec 4, 2025 | 38.32 | 38.75 | 37.96 | 38.00 | 38.00 | -3.06% | 2,973,189 |
| Dec 3, 2025 | 39.53 | 40.43 | 37.60 | 39.20 | 39.20 | -1.31% | 5,375,650 |
| Dec 2, 2025 | 39.99 | 40.49 | 39.36 | 39.72 | 39.72 | -0.25% | 3,510,450 |
| Dec 1, 2025 | 39.70 | 40.17 | 39.61 | 39.82 | 39.82 | 0.20% | 2,105,400 |
| Nov 28, 2025 | 39.80 | 40.10 | 39.52 | 39.74 | 39.74 | 0.30% | 2,611,581 |
| Nov 27, 2025 | 40.15 | 40.45 | 39.52 | 39.62 | 39.62 | -1.39% | 3,748,800 |
| Nov 26, 2025 | 41.95 | 41.96 | 40.13 | 40.18 | 40.18 | -5.08% | 5,610,750 |
| Nov 25, 2025 | 41.83 | 43.09 | 41.53 | 42.33 | 42.33 | -1.54% | 7,884,231 |
| Nov 24, 2025 | 39.00 | 44.49 | 39.00 | 42.99 | 42.99 | 7.53% | 9,901,600 |
| Nov 21, 2025 | 39.50 | 41.98 | 38.81 | 39.98 | 39.98 | -0.52% | 7,409,700 |
| Nov 20, 2025 | 40.80 | 41.58 | 40.01 | 40.19 | 40.19 | -4.13% | 5,544,060 |
| Nov 19, 2025 | 38.79 | 43.95 | 38.73 | 41.92 | 41.92 | 7.21% | 10,290,290 |
| Nov 18, 2025 | 40.00 | 40.11 | 38.98 | 39.10 | 39.10 | -4.40% | 4,292,398 |
| Nov 17, 2025 | 40.35 | 42.15 | 40.20 | 40.90 | 40.90 | 4.76% | 6,819,450 |
| Nov 14, 2025 | 39.01 | 39.59 | 38.72 | 39.04 | 39.04 | -0.18% | 1,923,250 |
| Nov 13, 2025 | 39.16 | 39.50 | 38.88 | 39.11 | 39.11 | -0.13% | 2,054,300 |
| Nov 12, 2025 | 39.74 | 39.94 | 38.69 | 39.16 | 39.16 | -1.43% | 2,999,750 |
| Nov 11, 2025 | 41.20 | 41.46 | 39.40 | 39.73 | 39.73 | -3.66% | 4,413,650 |
| Nov 10, 2025 | 42.14 | 42.56 | 41.20 | 41.24 | 41.24 | -3.31% | 3,586,150 |
| Nov 7, 2025 | 42.31 | 43.30 | 42.00 | 42.65 | 42.65 | - | 2,935,300 |
| Nov 6, 2025 | 42.99 | 42.99 | 42.36 | 42.65 | 42.65 | -1.27% | 2,656,400 |
| Nov 5, 2025 | 42.90 | 43.40 | 42.00 | 43.20 | 43.20 | - | 3,622,301 |
| Nov 4, 2025 | 43.84 | 44.00 | 43.08 | 43.20 | 43.20 | -2.02% | 2,394,448 |
| Nov 3, 2025 | 43.40 | 44.20 | 43.40 | 44.09 | 44.09 | 1.80% | 3,369,201 |
| Oct 31, 2025 | 43.50 | 43.61 | 43.01 | 43.31 | 43.31 | 0.14% | 2,497,881 |
| Oct 30, 2025 | 43.39 | 43.63 | 42.88 | 43.25 | 43.25 | -0.60% | 3,684,200 |
| Oct 29, 2025 | 44.86 | 45.01 | 43.20 | 43.51 | 43.51 | -4.37% | 8,213,784 |
| Oct 28, 2025 | 45.50 | 46.93 | 44.92 | 45.50 | 45.50 | 4.33% | 10,652,810 |
| Oct 27, 2025 | 43.11 | 44.04 | 43.00 | 43.61 | 43.61 | -0.43% | 4,988,740 |
| Oct 24, 2025 | 43.30 | 45.01 | 43.30 | 43.80 | 43.80 | 0.69% | 4,741,400 |
| Oct 23, 2025 | 45.18 | 45.19 | 43.11 | 43.50 | 43.50 | -4.98% | 5,391,200 |
| Oct 22, 2025 | 47.83 | 48.50 | 45.75 | 45.78 | 45.78 | -5.35% | 7,354,453 |
| Oct 21, 2025 | 47.36 | 49.56 | 47.10 | 48.37 | 48.37 | 1.90% | 9,484,200 |
| Oct 20, 2025 | 46.50 | 47.78 | 44.09 | 47.47 | 47.47 | 4.67% | 7,898,150 |
| Oct 17, 2025 | 49.00 | 50.39 | 45.00 | 45.35 | 45.35 | -9.48% | 9,954,848 |
| Oct 16, 2025 | 47.69 | 52.00 | 46.84 | 50.10 | 50.10 | 4.94% | 13,104,650 |
| Oct 15, 2025 | 47.60 | 47.94 | 45.19 | 47.74 | 47.74 | 0.06% | 5,996,100 |
| Oct 14, 2025 | 46.95 | 48.77 | 46.78 | 47.71 | 47.71 | 1.10% | 8,396,750 |
| Oct 13, 2025 | 43.50 | 47.97 | 42.88 | 47.19 | 47.19 | 2.39% | 6,876,002 |
| Oct 10, 2025 | 46.52 | 47.80 | 45.90 | 46.09 | 46.09 | -0.88% | 5,268,850 |