Beijing Topnew Info & Tech Co., Ltd. (SHE:300895)
China
· Delayed Price · Currency is CNY 62.86
+1.32 (2.14%)
Mar 6, 2026, 4:00 PM EST
SHE:300895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.04 | 65.13 | 60.01 | 64.27 | 64.27 | 2.24% | 20,827,777 |
| Mar 6, 2026 | 58.68 | 65.64 | 58.68 | 62.86 | 62.86 | 2.14% | 24,002,289 |
| Mar 5, 2026 | 52.52 | 61.54 | 51.35 | 61.54 | 61.54 | 20.01% | 21,644,399 |
| Mar 4, 2026 | 50.64 | 52.70 | 50.30 | 51.28 | 51.28 | -0.72% | 4,899,076 |
| Mar 3, 2026 | 56.99 | 57.38 | 51.50 | 51.65 | 51.65 | -9.13% | 9,195,654 |
| Mar 2, 2026 | 56.87 | 58.63 | 55.36 | 56.84 | 56.84 | -3.17% | 8,931,676 |
| Feb 27, 2026 | 55.26 | 60.32 | 55.00 | 58.70 | 58.70 | 4.84% | 12,129,570 |
| Feb 26, 2026 | 55.53 | 58.33 | 55.02 | 55.99 | 55.99 | 1.43% | 10,132,120 |
| Feb 25, 2026 | 59.60 | 59.85 | 55.18 | 55.20 | 55.20 | -5.82% | 9,693,171 |
| Feb 24, 2026 | 60.01 | 62.55 | 54.80 | 58.61 | 58.61 | -3.92% | 11,596,950 |
| Feb 13, 2026 | 57.12 | 66.72 | 57.12 | 61.00 | 61.00 | 4.26% | 13,871,620 |
| Feb 12, 2026 | 56.03 | 59.50 | 55.68 | 58.51 | 58.51 | 4.31% | 10,787,221 |
| Feb 11, 2026 | 55.40 | 57.88 | 54.79 | 56.09 | 56.09 | 0.97% | 7,455,569 |
| Feb 10, 2026 | 54.23 | 56.72 | 53.30 | 55.55 | 55.55 | 2.91% | 8,288,642 |
| Feb 9, 2026 | 51.50 | 54.90 | 50.76 | 53.98 | 53.98 | 7.92% | 7,892,354 |
| Feb 6, 2026 | 48.92 | 51.79 | 48.18 | 50.02 | 50.02 | 1.67% | 4,140,145 |
| Feb 5, 2026 | 49.17 | 49.65 | 48.00 | 49.20 | 49.20 | -1.09% | 4,229,804 |
| Feb 4, 2026 | 53.36 | 53.36 | 48.92 | 49.74 | 49.74 | -7.46% | 7,334,192 |
| Feb 3, 2026 | 53.08 | 54.00 | 51.95 | 53.75 | 53.75 | 2.91% | 5,326,760 |
| Feb 2, 2026 | 52.95 | 53.95 | 51.80 | 52.23 | 52.23 | -2.45% | 4,522,275 |
| Jan 30, 2026 | 53.85 | 55.68 | 53.03 | 53.54 | 53.54 | -0.72% | 4,273,563 |
| Jan 29, 2026 | 54.08 | 56.94 | 52.51 | 53.93 | 53.93 | -1.25% | 7,065,063 |
| Jan 28, 2026 | 59.50 | 59.50 | 54.61 | 54.61 | 54.61 | -3.50% | 8,965,462 |
| Jan 27, 2026 | 55.99 | 56.95 | 54.10 | 56.59 | 56.59 | - | 8,780,437 |
| Jan 26, 2026 | 53.88 | 57.44 | 53.88 | 56.59 | 56.59 | 6.93% | 13,985,330 |
| Jan 23, 2026 | 53.69 | 53.99 | 52.50 | 52.92 | 52.92 | -1.03% | 4,599,928 |
| Jan 22, 2026 | 53.30 | 54.08 | 52.51 | 53.47 | 53.47 | 1.04% | 3,990,105 |
| Jan 21, 2026 | 53.20 | 54.36 | 52.31 | 52.92 | 52.92 | -1.51% | 5,010,147 |
| Jan 20, 2026 | 52.00 | 55.60 | 52.00 | 53.73 | 53.73 | 3.91% | 10,492,780 |
| Jan 19, 2026 | 51.23 | 52.86 | 50.12 | 51.71 | 51.71 | 0.52% | 6,246,162 |
| Jan 16, 2026 | 53.56 | 54.57 | 51.38 | 51.44 | 51.44 | -4.17% | 8,413,840 |
| Jan 15, 2026 | 54.76 | 56.10 | 53.10 | 53.68 | 53.68 | -5.34% | 10,099,510 |
| Jan 14, 2026 | 53.34 | 59.38 | 53.29 | 56.71 | 56.71 | 6.70% | 16,136,832 |
| Jan 13, 2026 | 54.92 | 55.55 | 52.96 | 53.15 | 53.15 | -4.29% | 9,633,893 |
| Jan 12, 2026 | 54.21 | 55.92 | 52.78 | 55.53 | 55.53 | 2.53% | 15,723,610 |
| Jan 9, 2026 | 51.22 | 54.90 | 51.22 | 54.16 | 54.16 | 4.80% | 11,478,220 |
| Jan 8, 2026 | 50.14 | 53.42 | 49.58 | 51.68 | 51.68 | 2.95% | 10,571,480 |
| Jan 7, 2026 | 49.90 | 51.09 | 49.01 | 50.20 | 50.20 | 0.60% | 7,918,092 |
| Jan 6, 2026 | 48.16 | 50.50 | 48.03 | 49.90 | 49.90 | 3.94% | 12,919,650 |
| Jan 5, 2026 | 45.09 | 48.20 | 44.90 | 48.01 | 48.01 | 8.74% | 12,804,420 |
| Dec 31, 2025 | 43.62 | 44.40 | 43.43 | 44.15 | 44.15 | 1.33% | 2,867,283 |
| Dec 30, 2025 | 43.87 | 44.38 | 43.50 | 43.57 | 43.57 | -1.27% | 2,362,374 |
| Dec 29, 2025 | 44.22 | 44.85 | 44.02 | 44.13 | 44.13 | -2.22% | 3,100,630 |
| Dec 26, 2025 | 43.85 | 45.48 | 43.61 | 45.13 | 45.13 | 2.99% | 4,809,486 |
| Dec 25, 2025 | 43.51 | 44.00 | 43.36 | 43.82 | 43.82 | 0.71% | 2,256,021 |
| Dec 24, 2025 | 43.40 | 43.77 | 43.07 | 43.51 | 43.51 | 0.25% | 2,017,722 |
| Dec 23, 2025 | 44.00 | 44.16 | 43.22 | 43.40 | 43.40 | -0.98% | 2,474,622 |
| Dec 22, 2025 | 43.73 | 44.24 | 43.72 | 43.83 | 43.83 | - | 1,818,739 |
| Dec 19, 2025 | 44.32 | 44.96 | 43.82 | 43.83 | 43.83 | -0.75% | 2,344,465 |
| Dec 18, 2025 | 44.87 | 45.37 | 44.00 | 44.16 | 44.16 | -2.65% | 2,318,960 |
| Dec 17, 2025 | 44.44 | 45.40 | 43.81 | 45.36 | 45.36 | 1.45% | 3,061,398 |
| Dec 16, 2025 | 47.05 | 48.70 | 44.71 | 44.71 | 44.71 | -4.06% | 5,160,913 |
| Dec 15, 2025 | 45.86 | 47.29 | 45.62 | 46.60 | 46.60 | 1.41% | 4,069,382 |
| Dec 12, 2025 | 45.23 | 46.15 | 45.23 | 45.95 | 45.95 | 1.10% | 2,203,016 |
| Dec 11, 2025 | 45.93 | 46.79 | 45.30 | 45.45 | 45.45 | -0.46% | 2,808,456 |
| Dec 10, 2025 | 46.05 | 46.88 | 45.21 | 45.66 | 45.66 | -1.83% | 2,977,542 |
| Dec 9, 2025 | 47.00 | 47.85 | 46.32 | 46.51 | 46.51 | -1.27% | 4,024,145 |
| Dec 8, 2025 | 45.90 | 47.70 | 45.90 | 47.11 | 47.11 | 2.39% | 5,548,185 |
| Dec 5, 2025 | 45.70 | 46.20 | 44.80 | 46.01 | 46.01 | -0.20% | 3,088,581 |
| Dec 4, 2025 | 44.70 | 46.80 | 44.50 | 46.10 | 46.10 | 2.70% | 5,466,564 |
| Dec 3, 2025 | 45.90 | 45.90 | 44.00 | 44.89 | 44.89 | -1.66% | 2,529,510 |
| Dec 2, 2025 | 46.57 | 46.58 | 45.58 | 45.65 | 45.65 | -1.72% | 2,627,910 |
| Dec 1, 2025 | 46.01 | 46.59 | 45.81 | 46.45 | 46.45 | 0.15% | 3,233,109 |
| Nov 28, 2025 | 45.98 | 46.90 | 45.44 | 46.38 | 46.38 | 2.59% | 3,948,437 |
| Nov 27, 2025 | 46.00 | 46.15 | 45.18 | 45.21 | 45.21 | -1.55% | 2,486,750 |
| Nov 26, 2025 | 46.15 | 47.29 | 45.60 | 45.92 | 45.92 | -0.80% | 3,452,749 |
| Nov 25, 2025 | 45.35 | 46.58 | 45.33 | 46.29 | 46.29 | 2.07% | 4,643,428 |
| Nov 24, 2025 | 43.28 | 45.58 | 42.85 | 45.35 | 45.35 | 5.17% | 4,931,963 |
| Nov 21, 2025 | 44.06 | 45.18 | 42.92 | 43.12 | 43.12 | -4.01% | 3,042,626 |
| Nov 20, 2025 | 44.93 | 45.75 | 44.40 | 44.92 | 44.92 | -0.02% | 2,215,388 |
| Nov 19, 2025 | 46.07 | 46.20 | 44.82 | 44.93 | 44.93 | -2.18% | 2,614,020 |
| Nov 18, 2025 | 45.64 | 46.65 | 45.40 | 45.93 | 45.93 | 0.11% | 3,424,412 |
| Nov 17, 2025 | 45.06 | 46.25 | 44.92 | 45.88 | 45.88 | 1.59% | 3,446,704 |
| Nov 14, 2025 | 45.00 | 46.27 | 44.75 | 45.16 | 45.16 | -1.98% | 3,900,442 |
| Nov 13, 2025 | 44.44 | 46.51 | 44.15 | 46.07 | 46.07 | 3.97% | 4,732,445 |
| Nov 12, 2025 | 45.12 | 45.18 | 43.82 | 44.31 | 44.31 | -2.16% | 3,350,115 |
| Nov 11, 2025 | 46.38 | 46.44 | 45.25 | 45.29 | 45.29 | -1.74% | 3,038,135 |
| Nov 10, 2025 | 46.48 | 46.93 | 45.68 | 46.09 | 46.09 | -0.63% | 3,018,903 |
| Nov 7, 2025 | 47.41 | 47.65 | 46.25 | 46.38 | 46.38 | -3.23% | 4,572,151 |
| Nov 6, 2025 | 47.19 | 48.44 | 46.60 | 47.93 | 47.93 | 1.12% | 5,237,457 |
| Nov 5, 2025 | 47.60 | 48.30 | 46.92 | 47.40 | 47.40 | -2.93% | 6,552,310 |
| Nov 4, 2025 | 47.65 | 49.56 | 47.41 | 48.83 | 48.83 | 0.91% | 8,624,309 |
| Nov 3, 2025 | 47.00 | 48.39 | 46.40 | 48.39 | 48.39 | 1.81% | 5,803,185 |
| Oct 31, 2025 | 47.00 | 48.90 | 46.80 | 47.53 | 47.53 | -1.00% | 7,620,976 |
| Oct 30, 2025 | 47.91 | 49.32 | 46.64 | 48.01 | 48.01 | 3.07% | 12,819,630 |
| Oct 29, 2025 | 45.17 | 47.19 | 44.93 | 46.58 | 46.58 | 2.62% | 7,205,274 |
| Oct 28, 2025 | 45.01 | 46.26 | 44.44 | 45.39 | 45.39 | 0.64% | 5,114,374 |
| Oct 27, 2025 | 44.92 | 45.91 | 44.92 | 45.10 | 45.10 | 0.40% | 4,143,326 |
| Oct 24, 2025 | 46.06 | 46.08 | 44.81 | 44.92 | 44.92 | -2.52% | 6,340,183 |
| Oct 23, 2025 | 42.31 | 47.40 | 41.66 | 46.08 | 46.08 | 8.55% | 5,910,677 |
| Oct 22, 2025 | 42.79 | 43.05 | 42.35 | 42.45 | 42.45 | -1.55% | 2,082,635 |
| Oct 21, 2025 | 42.75 | 43.12 | 42.25 | 43.12 | 43.12 | 1.41% | 2,124,754 |
| Oct 20, 2025 | 42.50 | 42.95 | 42.15 | 42.52 | 42.52 | 1.58% | 2,248,935 |
| Oct 17, 2025 | 43.98 | 44.16 | 41.82 | 41.86 | 41.86 | -4.60% | 3,088,192 |
| Oct 16, 2025 | 43.67 | 44.16 | 43.44 | 43.88 | 43.88 | 0.18% | 2,586,814 |
| Oct 15, 2025 | 43.12 | 43.80 | 42.60 | 43.80 | 43.80 | 2.05% | 2,738,923 |
| Oct 14, 2025 | 44.64 | 44.97 | 42.88 | 42.92 | 42.92 | -3.38% | 3,643,233 |
| Oct 13, 2025 | 43.37 | 44.68 | 42.80 | 44.42 | 44.42 | -1.51% | 3,208,640 |
| Oct 10, 2025 | 46.63 | 46.63 | 45.10 | 45.10 | 45.10 | -3.45% | 4,196,570 |
| Oct 9, 2025 | 46.34 | 47.41 | 46.01 | 46.71 | 46.71 | 0.80% | 4,045,544 |