Beijing Asiacom Information Technology Co,.Ltd (SHE:301085)
China
· Delayed Price · Currency is CNY 71.45
+1.66 (2.38%)
At close: Apr 29, 2026
SHE:301085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.00 | 73.59 | 69.50 | 71.45 | 71.45 | 2.38% | 4,856,457 |
| Apr 28, 2026 | 72.01 | 72.60 | 69.61 | 69.79 | 69.79 | -3.74% | 4,003,866 |
| Apr 27, 2026 | 69.55 | 74.50 | 69.20 | 72.50 | 72.50 | 4.69% | 5,600,113 |
| Apr 24, 2026 | 68.68 | 72.41 | 66.81 | 69.25 | 69.25 | -0.06% | 5,106,988 |
| Apr 23, 2026 | 70.58 | 72.99 | 68.70 | 69.29 | 69.29 | -3.50% | 4,354,942 |
| Apr 22, 2026 | 69.36 | 72.71 | 67.50 | 71.80 | 71.80 | 2.75% | 7,085,534 |
| Apr 21, 2026 | 68.01 | 70.50 | 67.25 | 69.88 | 69.88 | 0.19% | 5,830,572 |
| Apr 20, 2026 | 67.30 | 71.90 | 66.70 | 69.75 | 69.75 | 3.64% | 8,113,955 |
| Apr 17, 2026 | 65.63 | 71.30 | 63.10 | 67.30 | 67.30 | 0.06% | 12,134,320 |
| Apr 16, 2026 | 69.00 | 70.70 | 66.38 | 67.26 | 67.26 | 4.38% | 11,536,469 |
| Apr 15, 2026 | 67.49 | 67.49 | 64.20 | 64.44 | 64.44 | -1.69% | 3,653,744 |
| Apr 14, 2026 | 63.11 | 67.70 | 62.67 | 65.55 | 65.55 | 5.40% | 5,749,415 |
| Apr 13, 2026 | 58.68 | 62.99 | 58.52 | 62.19 | 62.19 | 4.71% | 4,471,620 |
| Apr 10, 2026 | 60.19 | 60.49 | 59.25 | 59.39 | 59.39 | -0.67% | 2,997,473 |
| Apr 9, 2026 | 60.09 | 60.99 | 58.71 | 59.79 | 59.79 | -2.54% | 4,303,835 |
| Apr 8, 2026 | 56.94 | 61.65 | 56.88 | 61.35 | 61.35 | 11.32% | 6,897,602 |
| Apr 7, 2026 | 55.01 | 56.09 | 54.30 | 55.11 | 55.11 | 0.05% | 2,617,881 |
| Apr 3, 2026 | 56.41 | 57.16 | 54.79 | 55.08 | 55.08 | -0.27% | 3,329,613 |
| Apr 2, 2026 | 59.65 | 59.83 | 54.66 | 55.23 | 55.23 | -7.89% | 4,829,931 |
| Apr 1, 2026 | 59.69 | 61.20 | 58.58 | 59.96 | 59.96 | 3.92% | 4,440,584 |
| Mar 31, 2026 | 59.01 | 61.28 | 57.60 | 57.70 | 57.70 | -3.04% | 3,598,368 |
| Mar 30, 2026 | 58.09 | 59.99 | 56.26 | 59.51 | 59.51 | -1.60% | 5,212,163 |
| Mar 27, 2026 | 59.96 | 61.85 | 59.57 | 60.48 | 60.48 | -0.85% | 4,274,914 |
| Mar 26, 2026 | 64.76 | 64.76 | 60.44 | 61.00 | 61.00 | -5.82% | 5,123,698 |
| Mar 25, 2026 | 62.00 | 66.08 | 62.00 | 64.77 | 64.77 | 5.83% | 6,779,008 |
| Mar 24, 2026 | 61.99 | 62.08 | 58.54 | 61.20 | 61.20 | 1.92% | 4,626,731 |
| Mar 23, 2026 | 62.00 | 64.01 | 59.50 | 60.05 | 60.05 | -5.25% | 4,789,253 |
| Mar 20, 2026 | 68.18 | 68.99 | 63.33 | 63.38 | 63.38 | -6.23% | 7,503,653 |
| Mar 19, 2026 | 62.98 | 71.00 | 62.51 | 67.59 | 67.59 | 5.99% | 11,598,810 |
| Mar 18, 2026 | 60.80 | 64.11 | 60.42 | 63.77 | 63.77 | 6.18% | 5,478,899 |
| Mar 17, 2026 | 62.39 | 62.99 | 60.00 | 60.06 | 60.06 | -2.69% | 3,221,627 |
| Mar 16, 2026 | 60.40 | 62.49 | 59.48 | 61.72 | 61.72 | 2.05% | 3,571,545 |
| Mar 13, 2026 | 63.49 | 63.90 | 60.41 | 60.48 | 60.48 | -5.94% | 4,580,108 |
| Mar 12, 2026 | 65.67 | 66.80 | 63.65 | 64.30 | 64.30 | -3.06% | 5,275,013 |
| Mar 11, 2026 | 65.40 | 67.20 | 65.32 | 66.33 | 66.33 | -0.73% | 5,768,762 |
| Mar 10, 2026 | 67.00 | 68.91 | 65.06 | 66.82 | 66.82 | -0.88% | 9,512,706 |
| 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 |