Skip to main content
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
21.70
+0.41 (1.93%)
At close: Mar 6, 2026

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4722.0521.2222.0222.021.47%5,372,833
Mar 6, 202621.0821.7321.0821.7021.701.93%3,619,085
Mar 5, 202621.0521.5721.0221.2921.293.05%4,651,513
Mar 4, 202620.7021.0620.5620.6620.66-1.53%3,779,212
Mar 3, 202621.7522.1020.8820.9820.98-3.45%6,785,298
Mar 2, 202622.9423.0521.6821.7321.73-7.30%10,009,020
Feb 27, 202623.0523.5722.9023.4423.441.38%3,387,468
Feb 26, 202623.4023.5723.0523.1223.12-0.47%3,621,637
Feb 25, 202623.0523.4823.0023.2323.230.78%4,195,800
Feb 24, 202623.5523.7222.8723.0523.05-1.16%4,624,703
Feb 13, 202623.5023.8823.2623.3223.32-1.06%4,624,808
Feb 12, 202623.4923.7523.1523.5723.570.26%4,019,485
Feb 11, 202623.3823.6823.3823.5123.510.56%4,179,289
Feb 10, 202623.3223.7023.2023.3823.380.21%4,799,717
Feb 9, 202623.0723.3522.8123.3323.332.41%5,114,248
Feb 6, 202622.4523.0022.2322.7822.780.66%4,854,054
Feb 5, 202622.4822.8822.4022.6322.63-0.13%4,283,900
Feb 4, 202622.7522.7922.3622.6622.66-1.18%4,336,120
Feb 3, 202622.4922.9622.4922.9322.933.01%4,706,267
Feb 2, 202622.7323.0622.2522.2622.26-1.50%6,473,412
Jan 30, 202623.4323.6522.4822.6022.60-3.95%7,825,523
Jan 29, 202623.3324.1823.0423.5323.530.04%7,780,588
Jan 28, 202623.9824.3323.4523.5223.52-1.80%5,999,433
Jan 27, 202624.0024.3023.3023.9523.95-0.33%7,181,388
Jan 26, 202625.1425.2923.7124.0324.03-4.15%10,106,980
Jan 23, 202624.9025.3624.5025.0725.071.58%10,645,540
Jan 22, 202624.5324.9324.4324.6824.681.61%8,495,747
Jan 21, 202624.5524.9024.0024.2924.29-1.14%8,096,592
Jan 20, 202624.9925.2524.2024.5724.57-1.17%8,594,292
Jan 19, 202624.9325.0124.5024.8624.86-1.00%8,772,092
Jan 16, 202625.2125.6124.6025.1125.11-1.84%11,632,440
Jan 15, 202625.9626.3025.1325.5825.58-3.87%15,572,010
Jan 14, 202626.0428.2225.7426.6126.611.41%26,922,520
Jan 13, 202626.9527.4025.3826.2426.24-0.83%22,755,890
Jan 12, 202625.5127.4025.3126.4626.464.17%28,321,805
Jan 9, 202624.0625.9624.0525.4025.404.53%23,259,500
Jan 8, 202624.0024.4023.8524.3024.30-0.61%14,058,300
Jan 7, 202624.8225.1224.0024.4524.45-3.44%22,480,540
Jan 6, 202625.7127.3524.8325.3225.32-3.91%30,844,940
Jan 5, 202625.0026.7823.5626.3526.356.59%39,585,830
Dec 31, 202520.6124.7220.5524.7224.7220.00%32,109,100
Dec 30, 202520.2921.0920.2920.6020.600.98%5,706,608
Dec 29, 202520.0420.6319.9220.4020.401.80%4,337,757
Dec 26, 202520.1320.3520.0020.0420.04-0.94%2,978,925
Dec 25, 202520.1020.3720.0320.2320.231.10%2,536,458
Dec 24, 202519.7220.1019.7020.0120.011.37%2,324,947
Dec 23, 202520.3620.4419.7419.7419.74-3.05%3,337,344
Dec 22, 202519.9220.7719.7320.3620.362.31%5,145,897
Dec 19, 202519.8720.0419.7419.9019.900.51%2,614,091
Dec 18, 202519.5020.0019.4619.8019.800.92%3,834,196
Dec 17, 202519.2519.6518.8819.6219.621.34%3,936,703
Dec 16, 202519.1819.7618.9119.3619.360.68%4,294,430
Dec 15, 202519.4819.5819.1619.2319.23-1.33%2,246,952
Dec 12, 202519.5919.5919.3519.4919.490.31%2,351,652
Dec 11, 202519.7019.8019.4319.4319.43-1.82%2,867,796
Dec 10, 202519.8319.8719.5719.7919.79-0.25%2,161,540
Dec 9, 202520.0120.1419.8319.8419.84-1.34%1,954,118
Dec 8, 202520.1520.3820.0620.1120.110.45%2,644,475
Dec 5, 202519.6820.0719.4720.0220.021.73%2,855,400
Dec 4, 202519.8819.9919.5919.6819.68-1.11%2,201,598
Dec 3, 202520.5120.5119.8219.9019.90-2.88%3,951,367
Dec 2, 202520.9720.9720.4020.4920.49-2.34%3,813,556
Dec 1, 202521.0621.1520.9020.9820.98-0.80%2,583,562
Nov 28, 202520.9721.1920.7521.1521.151.15%2,220,344
Nov 27, 202521.2021.2520.8920.9120.91-1.27%2,001,220
Nov 26, 202521.5021.7821.1821.1821.18-1.99%2,689,580
Nov 25, 202521.5821.8021.5021.6121.610.14%3,236,193
Nov 24, 202520.9021.6620.8421.5821.583.85%4,122,556
Nov 21, 202521.2521.5320.5520.7820.78-2.67%3,418,552
Nov 20, 202521.5621.7021.2621.3521.35-0.74%2,314,096
Nov 19, 202521.7021.7521.4321.5121.51-0.83%2,438,176
Nov 18, 202521.4521.7621.2521.6921.691.12%3,409,885
Nov 17, 202521.1321.6021.0521.4521.451.27%2,678,780
Nov 14, 202521.0721.4921.0521.1821.18-0.09%2,149,680
Nov 13, 202521.0721.2320.8221.2021.200.81%2,329,684
Nov 12, 202521.2321.3520.7021.0321.03-1.36%3,559,296
Nov 11, 202521.7121.7421.3021.3221.32-1.07%2,434,600
Nov 10, 202521.3421.5821.3021.5521.551.03%2,510,711
Nov 7, 202521.7621.9321.3321.3321.33-2.56%4,112,540
Nov 6, 202522.0722.2621.8321.8921.89-1.08%2,487,927
Nov 5, 202522.0322.2821.9022.1322.13-0.67%2,539,032
Nov 4, 202522.4822.5422.1322.2822.28-0.80%2,420,682
Nov 3, 202522.3222.5322.1022.4622.460.58%3,637,693
Oct 31, 202521.8722.5621.7822.3322.331.96%4,847,522
Oct 30, 202521.9822.3921.6621.9021.90-0.64%4,321,956
Oct 29, 202522.0522.2521.8522.0422.04-0.05%2,519,564
Oct 28, 202522.1022.3521.8822.0522.05-0.27%2,561,290
Oct 27, 202522.2222.2521.9022.1122.110.14%2,278,820
Oct 24, 202522.1022.2721.9322.0822.08-0.09%2,460,056
Oct 23, 202521.6322.1521.2222.1022.102.41%2,958,843
Oct 22, 202521.5421.7521.4121.5821.580.09%2,084,469
Oct 21, 202521.4521.6521.3221.5621.560.56%2,565,361
Oct 20, 202521.6221.8021.2421.4421.440.14%2,152,752
Oct 17, 202522.1222.1621.4121.4121.41-3.21%2,915,363
Oct 16, 202522.3422.3722.0422.1222.12-1.21%2,228,459
Oct 15, 202522.1622.4121.8822.3922.391.36%2,983,088
Oct 14, 202522.6222.7522.0122.0922.09-1.82%3,220,880
Oct 13, 202521.6622.6921.6022.5022.500.22%3,283,132
Oct 10, 202522.8022.8122.4222.4522.45-1.75%3,618,752
Oct 9, 202522.6923.0022.5522.8522.850.71%3,772,696