Beijing Asiacom Information Technology Co,.Ltd (SHE:301085)
China
· Delayed Price · Currency is CNY 66.82
-0.59 (-0.88%)
At close: Mar 10, 2026
SHE:301085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.02 | 69.10 | 63.02 | 67.41 | 67.41 | 2.93% | 11,830,796 |
| Mar 6, 2026 | 58.65 | 69.93 | 57.85 | 65.49 | 65.49 | 11.00% | 10,302,030 |
| Mar 5, 2026 | 60.00 | 60.28 | 57.79 | 59.00 | 59.00 | 2.70% | 4,555,516 |
| Mar 4, 2026 | 56.76 | 58.88 | 56.56 | 57.45 | 57.45 | -0.52% | 2,897,674 |
| Mar 3, 2026 | 63.45 | 63.70 | 57.54 | 57.75 | 57.75 | -9.14% | 6,751,260 |
| Mar 2, 2026 | 63.00 | 65.90 | 62.89 | 63.56 | 63.56 | -4.66% | 6,950,923 |
| Feb 27, 2026 | 63.09 | 69.97 | 62.73 | 66.67 | 66.67 | 2.82% | 12,025,398 |
| Feb 26, 2026 | 63.38 | 65.80 | 62.40 | 64.84 | 64.84 | 3.28% | 9,637,916 |
| Feb 25, 2026 | 64.41 | 65.30 | 62.13 | 62.78 | 62.78 | -2.36% | 6,739,355 |
| Feb 24, 2026 | 70.00 | 70.49 | 63.36 | 64.30 | 64.30 | -7.08% | 9,604,450 |
| Feb 13, 2026 | 75.13 | 78.06 | 68.62 | 69.20 | 69.20 | -9.31% | 13,216,890 |
| Feb 12, 2026 | 76.36 | 78.25 | 73.00 | 76.30 | 76.30 | 4.02% | 16,253,291 |
| Feb 11, 2026 | 72.13 | 76.70 | 72.13 | 73.35 | 73.35 | -5.74% | 16,486,598 |
| Feb 10, 2026 | 68.09 | 77.82 | 67.11 | 77.82 | 77.82 | 20.00% | 19,574,298 |
| Feb 9, 2026 | 64.20 | 65.65 | 62.80 | 64.85 | 64.85 | 4.06% | 8,435,351 |
| Feb 6, 2026 | 59.40 | 64.60 | 59.40 | 62.32 | 62.32 | 5.04% | 7,925,231 |
| Feb 5, 2026 | 59.00 | 60.99 | 58.50 | 59.33 | 59.33 | -1.93% | 4,566,007 |
| Feb 4, 2026 | 63.09 | 63.95 | 58.79 | 60.50 | 60.50 | -7.22% | 7,856,538 |
| Feb 3, 2026 | 63.44 | 66.00 | 62.80 | 65.21 | 65.21 | 2.77% | 9,972,823 |
| Feb 2, 2026 | 57.37 | 68.04 | 57.37 | 63.45 | 63.45 | 11.90% | 11,848,470 |
| Jan 30, 2026 | 55.71 | 59.77 | 55.52 | 56.70 | 56.70 | 1.43% | 2,708,044 |
| Jan 29, 2026 | 56.00 | 59.60 | 54.02 | 55.90 | 55.90 | -4.15% | 4,855,344 |
| Jan 28, 2026 | 60.18 | 60.57 | 58.20 | 58.32 | 58.32 | -1.77% | 3,259,300 |
| Jan 27, 2026 | 57.26 | 59.97 | 57.18 | 59.37 | 59.37 | 3.09% | 4,783,061 |
| Jan 26, 2026 | 58.92 | 60.43 | 56.15 | 57.59 | 57.59 | 3.00% | 5,263,862 |
| Jan 23, 2026 | 55.91 | 56.61 | 55.12 | 55.91 | 55.91 | - | 2,063,592 |
| Jan 22, 2026 | 55.08 | 56.78 | 54.57 | 55.91 | 55.91 | 1.88% | 2,307,079 |
| Jan 21, 2026 | 54.71 | 55.49 | 54.05 | 54.88 | 54.88 | 0.33% | 1,120,396 |
| Jan 20, 2026 | 55.80 | 56.24 | 54.12 | 54.70 | 54.70 | -1.53% | 1,606,396 |
| Jan 19, 2026 | 56.49 | 56.78 | 55.43 | 55.55 | 55.55 | -2.17% | 1,992,660 |
| Jan 16, 2026 | 58.82 | 58.95 | 56.65 | 56.78 | 56.78 | -3.68% | 3,119,976 |
| Jan 15, 2026 | 59.37 | 61.68 | 58.11 | 58.95 | 58.95 | -1.98% | 3,477,700 |
| Jan 14, 2026 | 58.06 | 61.84 | 58.06 | 60.14 | 60.14 | 4.23% | 5,709,960 |
| Jan 13, 2026 | 61.21 | 61.50 | 57.70 | 57.70 | 57.70 | -4.17% | 4,180,524 |
| Jan 12, 2026 | 60.01 | 60.81 | 58.20 | 60.21 | 60.21 | 3.10% | 5,561,829 |
| Jan 9, 2026 | 55.17 | 59.30 | 54.91 | 58.40 | 58.40 | 5.78% | 4,937,211 |
| Jan 8, 2026 | 55.00 | 55.99 | 54.51 | 55.21 | 55.21 | 0.64% | 1,994,359 |
| Jan 7, 2026 | 54.35 | 56.38 | 54.10 | 54.86 | 54.86 | 0.15% | 3,080,575 |
| Jan 6, 2026 | 55.29 | 55.66 | 54.02 | 54.78 | 54.78 | -0.65% | 2,148,449 |
| Jan 5, 2026 | 53.10 | 55.73 | 53.10 | 55.14 | 55.14 | 4.55% | 3,251,709 |
| Dec 31, 2025 | 52.95 | 53.68 | 52.11 | 52.74 | 52.74 | -0.38% | 1,602,063 |
| Dec 30, 2025 | 52.29 | 53.68 | 51.51 | 52.94 | 52.94 | 2.32% | 2,145,782 |
| Dec 29, 2025 | 50.84 | 52.96 | 50.64 | 51.74 | 51.74 | 2.17% | 1,816,393 |
| Dec 26, 2025 | 50.87 | 51.08 | 50.50 | 50.64 | 50.64 | -0.51% | 692,790 |
| Dec 25, 2025 | 50.60 | 51.17 | 50.60 | 50.90 | 50.90 | -0.06% | 728,855 |
| Dec 24, 2025 | 50.01 | 50.93 | 50.00 | 50.93 | 50.93 | 0.37% | 747,448 |
| Dec 23, 2025 | 52.00 | 53.25 | 50.66 | 50.74 | 50.74 | 0.96% | 950,056 |
| Dec 22, 2025 | 50.00 | 50.82 | 49.85 | 50.26 | 50.26 | 0.58% | 590,952 |
| Dec 19, 2025 | 49.81 | 50.39 | 49.81 | 49.97 | 49.97 | -0.28% | 586,352 |
| Dec 18, 2025 | 50.30 | 50.75 | 49.58 | 50.11 | 50.11 | -0.69% | 705,230 |
| Dec 17, 2025 | 50.23 | 50.57 | 49.10 | 50.46 | 50.46 | 0.40% | 936,935 |
| Dec 16, 2025 | 51.99 | 52.21 | 49.71 | 50.26 | 50.26 | -3.35% | 1,113,900 |
| Dec 15, 2025 | 52.50 | 52.90 | 52.00 | 52.00 | 52.00 | -2.02% | 741,900 |
| Dec 12, 2025 | 52.25 | 53.19 | 51.91 | 53.07 | 53.07 | 1.45% | 1,018,028 |
| Dec 11, 2025 | 53.12 | 53.32 | 52.30 | 52.31 | 52.31 | -1.41% | 789,244 |
| Dec 10, 2025 | 53.33 | 53.90 | 52.85 | 53.06 | 53.06 | -1.47% | 1,167,832 |
| Dec 9, 2025 | 53.18 | 56.30 | 53.05 | 53.85 | 53.85 | 1.51% | 2,113,302 |
| Dec 8, 2025 | 52.90 | 53.35 | 52.81 | 53.05 | 53.05 | 0.55% | 971,257 |
| Dec 5, 2025 | 52.10 | 52.83 | 51.59 | 52.76 | 52.76 | 1.03% | 951,070 |
| Dec 4, 2025 | 53.54 | 53.79 | 51.88 | 52.22 | 52.22 | -2.47% | 1,486,037 |
| Dec 3, 2025 | 55.08 | 55.20 | 53.30 | 53.54 | 53.54 | -2.67% | 1,625,300 |
| Dec 2, 2025 | 56.01 | 56.56 | 54.45 | 55.01 | 55.01 | -1.17% | 2,463,163 |
| Dec 1, 2025 | 52.73 | 58.58 | 52.30 | 55.66 | 55.66 | 5.58% | 4,446,508 |
| Nov 28, 2025 | 52.26 | 53.20 | 52.11 | 52.72 | 52.72 | 0.44% | 723,300 |
| Nov 27, 2025 | 52.79 | 53.54 | 52.30 | 52.49 | 52.49 | -0.81% | 1,006,437 |
| Nov 26, 2025 | 53.91 | 54.47 | 52.85 | 52.92 | 52.92 | -1.78% | 1,470,978 |
| Nov 25, 2025 | 53.24 | 54.50 | 53.23 | 53.88 | 53.88 | 1.49% | 1,512,306 |
| Nov 24, 2025 | 51.73 | 53.30 | 51.15 | 53.09 | 53.09 | 3.09% | 1,294,187 |
| Nov 21, 2025 | 52.00 | 53.48 | 51.18 | 51.50 | 51.50 | -2.39% | 1,156,918 |
| Nov 20, 2025 | 53.31 | 54.00 | 52.03 | 52.76 | 52.76 | -0.60% | 1,472,229 |
| Nov 19, 2025 | 54.67 | 54.71 | 53.06 | 53.08 | 53.08 | -2.48% | 1,126,667 |
| Nov 18, 2025 | 53.90 | 54.84 | 53.45 | 54.43 | 54.43 | 0.76% | 1,698,828 |
| Nov 17, 2025 | 52.52 | 54.85 | 52.26 | 54.02 | 54.02 | 2.82% | 1,650,834 |
| Nov 14, 2025 | 53.02 | 53.43 | 52.53 | 52.54 | 52.54 | -2.32% | 980,226 |
| Nov 13, 2025 | 52.84 | 54.77 | 52.33 | 53.79 | 53.79 | 1.61% | 1,346,735 |
| Nov 12, 2025 | 53.38 | 53.38 | 52.65 | 52.94 | 52.94 | -0.88% | 746,200 |
| Nov 11, 2025 | 53.14 | 54.47 | 53.14 | 53.41 | 53.41 | 0.51% | 1,285,317 |
| Nov 10, 2025 | 52.87 | 53.87 | 52.49 | 53.14 | 53.14 | 1.84% | 928,700 |
| Nov 7, 2025 | 52.95 | 52.95 | 52.11 | 52.18 | 52.18 | -1.94% | 903,000 |
| Nov 6, 2025 | 53.40 | 53.68 | 52.93 | 53.21 | 53.21 | -0.60% | 848,200 |
| Nov 5, 2025 | 53.03 | 54.48 | 53.03 | 53.53 | 53.53 | -0.59% | 1,014,100 |
| Nov 4, 2025 | 53.85 | 54.35 | 53.20 | 53.85 | 53.85 | -0.92% | 1,358,664 |
| Nov 3, 2025 | 52.32 | 54.39 | 52.32 | 54.35 | 54.35 | 4.12% | 2,007,747 |
| Oct 31, 2025 | 51.04 | 53.48 | 51.04 | 52.20 | 52.20 | 2.13% | 1,573,037 |
| Oct 30, 2025 | 51.51 | 52.19 | 50.87 | 51.11 | 51.11 | -0.95% | 1,258,747 |
| Oct 29, 2025 | 52.84 | 52.84 | 51.16 | 51.60 | 51.60 | -3.39% | 1,628,200 |
| Oct 28, 2025 | 52.65 | 53.83 | 52.31 | 53.41 | 53.41 | 1.27% | 1,109,999 |
| Oct 27, 2025 | 52.97 | 53.00 | 52.14 | 52.74 | 52.74 | 0.82% | 956,200 |
| Oct 24, 2025 | 51.76 | 52.50 | 51.69 | 52.31 | 52.31 | 1.20% | 927,964 |
| Oct 23, 2025 | 51.88 | 51.88 | 50.75 | 51.69 | 51.69 | 0.04% | 847,400 |
| Oct 22, 2025 | 52.08 | 52.27 | 51.53 | 51.67 | 51.67 | -0.96% | 606,529 |
| Oct 21, 2025 | 52.31 | 52.31 | 51.75 | 52.17 | 52.17 | 0.37% | 654,900 |
| Oct 20, 2025 | 51.59 | 52.15 | 51.50 | 51.98 | 51.98 | 2.20% | 933,425 |
| Oct 17, 2025 | 53.00 | 53.25 | 50.80 | 50.86 | 50.86 | -3.60% | 1,157,841 |
| Oct 16, 2025 | 53.62 | 53.85 | 52.58 | 52.76 | 52.76 | -2.13% | 950,963 |
| Oct 15, 2025 | 53.15 | 53.92 | 52.30 | 53.91 | 53.91 | 1.41% | 990,399 |
| Oct 14, 2025 | 55.00 | 55.55 | 53.11 | 53.16 | 53.16 | -3.31% | 1,507,082 |
| Oct 13, 2025 | 53.00 | 55.14 | 52.23 | 54.98 | 54.98 | -1.22% | 1,504,070 |
| Oct 10, 2025 | 57.20 | 57.26 | 55.58 | 55.66 | 55.66 | -3.17% | 2,181,377 |
| Oct 9, 2025 | 57.50 | 58.17 | 56.96 | 57.48 | 57.48 | -0.17% | 1,673,947 |