Beijing Topnew Info & Tech Co., Ltd. (SHE:300895)
China
· Delayed Price · Currency is CNY 61.00
-2.12 (-3.36%)
At close: Apr 30, 2026
SHE:300895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.81 | 65.79 | 61.14 | 63.12 | 63.12 | 2.22% | 15,281,165 |
| Apr 28, 2026 | 63.49 | 64.00 | 61.10 | 61.75 | 61.75 | -2.74% | 12,588,240 |
| Apr 27, 2026 | 65.24 | 65.24 | 61.80 | 63.49 | 63.49 | -2.70% | 12,598,653 |
| Apr 24, 2026 | 67.33 | 69.00 | 63.49 | 65.25 | 65.25 | -4.92% | 19,429,081 |
| Apr 23, 2026 | 64.23 | 70.80 | 64.03 | 68.63 | 68.63 | 13.33% | 33,986,951 |
| Apr 22, 2026 | 59.60 | 60.58 | 55.75 | 60.56 | 60.56 | 0.63% | 20,174,741 |
| Apr 21, 2026 | 64.00 | 64.00 | 59.38 | 60.18 | 60.18 | -6.01% | 15,026,470 |
| Apr 20, 2026 | 62.60 | 67.00 | 62.51 | 64.03 | 64.03 | 3.36% | 15,163,607 |
| Apr 17, 2026 | 62.61 | 63.50 | 60.90 | 61.95 | 61.95 | -2.29% | 11,157,189 |
| Apr 16, 2026 | 60.50 | 64.55 | 60.31 | 63.40 | 63.40 | 5.42% | 18,000,783 |
| Apr 15, 2026 | 62.76 | 63.19 | 59.75 | 60.14 | 60.14 | -2.91% | 10,187,374 |
| Apr 14, 2026 | 64.15 | 65.00 | 61.52 | 61.94 | 61.94 | -1.40% | 13,394,414 |
| Apr 13, 2026 | 59.70 | 64.20 | 59.62 | 62.82 | 62.82 | 3.27% | 13,984,556 |
| Apr 10, 2026 | 62.00 | 63.02 | 59.59 | 60.83 | 60.83 | -0.51% | 13,389,200 |
| Apr 9, 2026 | 63.24 | 63.24 | 60.36 | 61.14 | 61.14 | -4.78% | 12,473,874 |
| Apr 8, 2026 | 62.63 | 64.95 | 62.63 | 64.21 | 64.21 | 5.61% | 15,922,890 |
| Apr 7, 2026 | 59.75 | 61.55 | 58.83 | 60.80 | 60.80 | 0.50% | 10,757,590 |
| Apr 3, 2026 | 66.11 | 66.50 | 58.50 | 60.50 | 60.50 | -8.03% | 17,333,900 |
| Apr 2, 2026 | 67.99 | 68.80 | 64.64 | 65.78 | 65.78 | -5.76% | 15,527,810 |
| Apr 1, 2026 | 68.38 | 70.36 | 65.40 | 69.80 | 69.80 | 5.17% | 21,919,550 |
| Mar 31, 2026 | 68.10 | 70.55 | 66.37 | 66.37 | 66.37 | -3.95% | 16,195,190 |
| Mar 30, 2026 | 63.00 | 69.98 | 62.20 | 69.10 | 69.10 | 5.58% | 22,507,160 |
| Mar 27, 2026 | 62.12 | 68.30 | 62.12 | 65.45 | 65.45 | 1.39% | 17,175,026 |
| Mar 26, 2026 | 68.00 | 68.40 | 64.05 | 64.55 | 64.55 | -6.87% | 17,251,430 |
| Mar 25, 2026 | 66.82 | 73.30 | 66.51 | 69.31 | 69.31 | 5.27% | 28,784,742 |
| Mar 24, 2026 | 67.62 | 68.00 | 62.77 | 65.84 | 65.84 | -1.98% | 20,057,075 |
| Mar 23, 2026 | 71.84 | 73.00 | 66.50 | 67.17 | 67.17 | -7.17% | 19,144,840 |
| Mar 20, 2026 | 80.04 | 82.79 | 72.02 | 72.36 | 72.36 | -5.21% | 34,889,630 |
| Mar 19, 2026 | 62.38 | 76.34 | 61.51 | 76.34 | 76.34 | 19.99% | 28,443,290 |
| Mar 18, 2026 | 59.66 | 65.35 | 58.73 | 63.62 | 63.62 | 10.20% | 17,940,560 |
| Mar 17, 2026 | 59.01 | 60.22 | 57.60 | 57.73 | 57.73 | -1.80% | 9,270,337 |
| Mar 16, 2026 | 57.79 | 59.27 | 56.40 | 58.79 | 58.79 | 1.75% | 8,066,975 |
| Mar 13, 2026 | 61.01 | 61.50 | 57.62 | 57.78 | 57.78 | -6.70% | 8,346,507 |
| Mar 12, 2026 | 63.29 | 63.87 | 60.85 | 61.93 | 61.93 | -2.13% | 9,568,572 |
| Mar 11, 2026 | 64.88 | 65.48 | 62.86 | 63.28 | 63.28 | -3.17% | 12,444,410 |
| Mar 10, 2026 | 64.27 | 65.80 | 62.29 | 65.35 | 65.35 | 1.68% | 19,027,970 |
| 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 |