Skip to main content
Beijing Jiaoda Signal Technology Co., Ltd. (SHE:300851)
China flag China · Delayed Price · Currency is CNY
31.58
+1.02 (3.34%)
Mar 6, 2026, 4:00 PM EST

SHE:300851 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.5531.7930.4331.5831.583.34%1,055,900
Mar 5, 202630.7631.3830.3830.5630.560.13%1,125,599
Mar 4, 202630.1030.8329.8530.5230.520.23%1,223,700
Mar 3, 202631.2631.4930.2230.4530.45-2.12%1,960,700
Mar 2, 202631.6632.2030.8531.1131.11-3.39%1,829,100
Feb 27, 202632.2832.2831.6932.2032.200.63%1,160,718
Feb 26, 202632.0032.2431.5132.0032.000.53%1,571,618
Feb 25, 202632.4532.5731.5031.8331.83-1.61%1,489,300
Feb 24, 202631.6932.5031.6932.3532.352.54%1,744,800
Feb 13, 202631.4431.9531.3531.5531.550.16%1,074,900
Feb 12, 202631.2931.6031.0531.5031.500.54%1,003,000
Feb 11, 202631.4031.6431.2031.3331.33-0.22%938,600
Feb 10, 202631.5331.7531.2831.4031.40-0.57%1,064,300
Feb 9, 202631.0031.7730.8131.5831.582.53%1,920,500
Feb 6, 202630.5831.0830.3530.8030.800.36%1,252,600
Feb 5, 202630.8631.0830.5030.6930.69-0.55%1,200,000
Feb 4, 202630.5030.9430.3530.8630.861.21%1,287,800
Feb 3, 202630.3730.6530.0730.4930.491.50%1,443,800
Feb 2, 202630.3130.5829.7430.0430.04-0.20%1,615,400
Jan 30, 202629.4530.2029.2030.1030.101.59%1,663,000
Jan 29, 202629.7830.1729.0229.6329.63-1.13%1,420,200
Jan 28, 202630.3030.4729.8129.9729.97-0.83%1,165,600
Jan 27, 202630.4330.5729.5630.2230.22-1.40%1,726,800
Jan 26, 202630.3030.8030.0130.6530.651.16%2,322,507
Jan 23, 202630.4830.5029.8830.3030.30-0.62%1,564,618
Jan 22, 202630.2030.7529.9830.4930.491.43%1,983,500
Jan 21, 202629.7030.1429.5230.0630.060.91%1,927,000
Jan 20, 202629.7730.3829.5529.7929.790.64%2,775,718
Jan 19, 202629.7029.8929.1529.6029.60-0.10%3,612,084
Jan 16, 202631.0832.3629.3929.6329.634.40%5,741,050
Jan 15, 202628.4028.6628.1028.3828.380.21%996,918
Jan 14, 202628.1328.5827.7228.3228.320.68%1,221,918
Jan 13, 202628.3628.5127.7528.1328.130.50%1,315,518
Jan 12, 202627.8428.1627.5427.9927.991.41%1,209,618
Jan 9, 202627.1727.6327.0527.6027.601.36%917,800
Jan 8, 202626.9427.4626.8627.2327.230.52%868,100
Jan 7, 202627.3827.5027.0227.0927.09-1.02%763,600
Jan 6, 202627.0727.6826.8827.3727.371.15%1,166,218
Jan 5, 202626.7927.4526.7727.0627.061.01%999,700
Dec 31, 202526.5626.9026.3326.7926.791.02%652,136
Dec 30, 202527.0127.0126.5026.5226.52-1.67%728,373
Dec 29, 202526.5827.0826.2226.9726.971.47%985,673
Dec 26, 202527.0527.0726.5526.5826.58-1.23%764,171
Dec 25, 202527.1827.1826.6426.9126.910.56%628,330
Dec 24, 202526.7727.2026.4526.7626.760.87%626,418
Dec 23, 202526.6926.9126.3326.5326.53-0.26%641,500
Dec 22, 202527.0827.2026.5726.6026.60-1.26%685,000
Dec 19, 202526.4126.9426.2026.9426.942.08%709,300
Dec 18, 202525.8026.5825.6026.3926.391.93%798,900
Dec 17, 202525.8126.1325.3225.8925.890.90%875,718
Dec 16, 202526.0026.2725.5225.6625.66-1.31%769,171
Dec 15, 202526.0026.4125.7626.0026.00-0.19%857,000
Dec 12, 202526.3726.8626.0426.0526.05-1.55%826,700
Dec 11, 202527.2127.7826.3726.4626.46-2.72%997,500
Dec 10, 202527.7427.8727.1827.2027.20-1.48%822,318
Dec 9, 202527.7228.0827.3227.6127.61-0.43%943,400
Dec 8, 202527.6027.9627.4727.7327.730.98%985,000
Dec 5, 202527.1227.6626.7527.4627.461.25%1,187,700
Dec 4, 202528.6028.7627.0327.1227.12-2.24%1,596,900
Dec 3, 202527.9528.0827.5627.7427.74-0.75%861,400
Dec 2, 202528.1428.4727.5327.9527.95-1.24%1,159,200
Dec 1, 202528.0228.5027.8728.3028.301.00%929,400
Nov 28, 202527.7028.0627.4028.0228.021.23%715,800
Nov 27, 202527.3227.8527.2327.6827.681.32%718,900
Nov 26, 202527.8928.5927.2527.3227.32-2.25%940,587
Nov 25, 202527.6928.3627.6927.9527.951.56%909,900
Nov 24, 202527.4127.8026.9127.5227.522.65%1,292,200
Nov 21, 202528.1528.6726.6626.8126.81-4.76%1,173,900
Nov 20, 202528.5528.9628.0028.1528.15-0.46%763,300
Nov 19, 202529.3029.3928.2028.2828.28-3.18%924,858
Nov 18, 202529.1129.2128.5029.2129.210.14%632,200
Nov 17, 202529.0329.2928.6829.1729.170.59%795,900
Nov 14, 202528.8129.2228.6729.0029.000.66%730,410
Nov 13, 202528.9529.0128.6028.8128.81-0.21%585,400
Nov 12, 202529.0429.2628.7128.8728.87-0.07%736,318
Nov 11, 202529.0429.2028.7828.8928.890.14%796,700
Nov 10, 202529.2729.2728.7228.8528.85-0.65%882,000
Nov 7, 202528.9429.1828.8929.0429.04-0.27%763,100
Nov 6, 202529.0729.1328.7029.1229.120.17%678,100
Nov 5, 202528.6429.1328.5029.0729.070.94%1,408,100
Nov 4, 202528.5529.0028.5528.8028.800.63%1,159,300
Nov 3, 202528.7428.9828.3228.6228.621.13%1,463,000
Oct 31, 202527.8828.4327.8028.3028.300.46%815,500
Oct 30, 202528.1428.4528.0028.1728.17-0.39%1,239,500
Oct 29, 202528.0028.5227.8328.2828.281.73%1,624,000
Oct 28, 202527.6627.8427.4027.8027.800.91%643,900
Oct 27, 202527.8427.8427.1427.5527.55-0.14%818,300
Oct 24, 202527.4927.7027.1927.5927.590.88%843,711
Oct 23, 202527.0827.4526.8727.3527.350.18%827,200
Oct 22, 202527.1827.4726.9127.3027.300.66%846,000
Oct 21, 202526.7127.1626.3327.1227.122.46%772,300
Oct 20, 202526.0926.5526.0026.4726.472.08%839,700
Oct 17, 202526.3026.4725.9025.9325.93-0.77%833,500
Oct 16, 202526.2826.5826.0126.1326.13-0.95%715,400
Oct 15, 202526.4026.8126.2326.3826.380.23%849,900
Oct 14, 202526.2526.7226.0226.3226.320.65%1,244,800
Oct 13, 202525.8426.3324.6126.1526.150.19%1,231,500
Oct 10, 202526.1726.8926.0226.1026.10-0.23%1,562,681
Oct 9, 202526.6127.0025.9826.1626.16-3.93%2,134,849
Sep 30, 202527.9927.9927.2327.2327.23-0.66%575,500