Skip to main content
Beijing CTJ Information Technology Co., Ltd. (SHE:301153)
China flag China · Delayed Price · Currency is CNY
20.74
+0.19 (0.92%)
At close: Apr 29, 2026

SHE:301153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.4520.9320.3820.7420.740.14%6,410,701
Apr 28, 202621.5921.6320.6120.7120.55-4.74%8,244,998
Apr 27, 202622.1922.5221.3021.7421.57-6.78%11,532,840
Apr 24, 202623.6523.8022.3623.3223.14-1.77%8,100,849
Apr 23, 202624.3624.6923.5823.7423.56-3.61%5,959,041
Apr 22, 202624.7124.8724.3524.6324.44-0.36%4,959,173
Apr 21, 202625.0425.0424.5924.7224.53-1.28%4,899,820
Apr 20, 202624.9325.1524.8025.0424.850.36%5,266,516
Apr 17, 202624.9925.1524.6424.9524.76-0.52%5,479,157
Apr 16, 202624.8925.3024.8525.0824.890.72%6,453,508
Apr 15, 202625.1025.3224.8124.9024.71-0.76%6,213,301
Apr 14, 202624.9625.2024.7725.0924.901.05%5,412,432
Apr 13, 202624.6525.2524.5324.8324.640.32%6,806,800
Apr 10, 202624.8124.9924.5524.7524.560.86%7,505,306
Apr 9, 202624.6124.9224.3024.5424.35-1.64%7,317,249
Apr 8, 202624.5225.0824.1624.9524.763.44%9,319,286
Apr 7, 202623.7624.6823.6924.1223.941.09%7,236,164
Apr 3, 202624.0425.1623.8323.8623.68-0.71%8,738,334
Apr 2, 202624.6624.7823.8924.0323.85-1.88%7,885,504
Apr 1, 202624.8825.1024.4024.4924.30-1.41%10,773,770
Mar 31, 202624.1324.9624.0224.8424.652.73%16,905,970
Mar 30, 202621.8724.4121.8024.1823.999.96%23,129,280
Mar 27, 202620.7022.0720.6921.9921.825.01%6,844,593
Mar 26, 202621.2121.5920.7620.9420.78-1.46%3,705,625
Mar 25, 202620.8121.7920.6521.2521.093.41%6,603,972
Mar 24, 202620.0120.5819.5820.5520.394.10%4,631,692
Mar 23, 202620.4920.5919.4019.7419.59-5.10%6,075,403
Mar 20, 202621.8522.2020.8020.8020.64-4.63%4,587,829
Mar 19, 202621.6522.1021.5621.8121.64-0.55%4,454,595
Mar 18, 202621.8422.0221.6021.9321.761.11%2,860,503
Mar 17, 202622.0622.2221.6421.6921.52-1.54%2,758,409
Mar 16, 202621.5422.0621.5422.0321.862.27%4,154,141
Mar 13, 202621.9122.1621.4921.5421.37-2.80%3,821,400
Mar 12, 202621.9722.3021.9122.1621.990.64%4,321,977
Mar 11, 202622.2522.5021.9922.0221.85-1.39%3,953,344
Mar 10, 202622.1322.8822.0622.3322.161.41%6,109,800
Mar 9, 202621.4722.0521.2222.0221.851.47%5,372,833
Mar 6, 202621.0821.7321.0821.7021.531.93%3,619,085
Mar 5, 202621.0521.5721.0221.2921.133.05%4,651,513
Mar 4, 202620.7021.0620.5620.6620.50-1.53%3,779,212
Mar 3, 202621.7522.1020.8820.9820.82-3.45%6,785,298
Mar 2, 202622.9423.0521.6821.7321.56-7.30%10,009,020
Feb 27, 202623.0523.5722.9023.4423.261.38%3,387,468
Feb 26, 202623.4023.5723.0523.1222.94-0.47%3,621,637
Feb 25, 202623.0523.4823.0023.2323.050.78%4,195,800
Feb 24, 202623.5523.7222.8723.0522.87-1.16%4,624,703
Feb 13, 202623.5023.8823.2623.3223.14-1.06%4,624,808
Feb 12, 202623.4923.7523.1523.5723.390.26%4,019,485
Feb 11, 202623.3823.6823.3823.5123.330.56%4,179,289
Feb 10, 202623.3223.7023.2023.3823.200.21%4,798,917
Feb 9, 202623.0723.3522.8123.3323.152.41%5,114,248
Feb 6, 202622.4523.0022.2322.7822.610.66%4,854,054
Feb 5, 202622.4822.8822.4022.6322.46-0.13%4,283,900
Feb 4, 202622.7522.7922.3622.6622.49-1.18%4,336,120
Feb 3, 202622.4922.9622.4922.9322.753.01%4,706,267
Feb 2, 202622.7323.0622.2522.2622.09-1.50%6,473,412
Jan 30, 202623.4323.6522.4822.6022.43-3.95%7,825,523
Jan 29, 202623.3324.1823.0423.5323.350.04%7,780,588
Jan 28, 202623.9824.3323.4523.5223.34-1.80%5,999,433
Jan 27, 202624.0024.3023.3023.9523.77-0.33%7,181,388
Jan 26, 202625.1425.2923.7124.0323.85-4.15%10,106,980
Jan 23, 202624.9025.3624.5025.0724.881.58%10,645,540
Jan 22, 202624.5324.9324.4324.6824.491.61%8,495,747
Jan 21, 202624.5524.9024.0024.2924.10-1.14%8,096,592
Jan 20, 202624.9925.2524.2024.5724.38-1.17%8,594,292
Jan 19, 202624.9325.0124.5024.8624.67-1.00%8,772,092
Jan 16, 202625.2125.6124.6025.1124.92-1.84%11,632,440
Jan 15, 202625.9626.3025.1325.5825.38-3.87%15,572,010
Jan 14, 202626.0428.2225.7426.6126.411.41%26,922,520
Jan 13, 202626.9527.4025.3826.2426.04-0.83%22,755,890
Jan 12, 202625.5127.4025.3126.4626.264.17%28,321,700
Jan 9, 202624.0625.9624.0525.4025.214.53%23,259,500
Jan 8, 202624.0024.4023.8524.3024.11-0.61%14,058,300
Jan 7, 202624.8225.1224.0024.4524.26-3.44%22,480,540
Jan 6, 202625.7127.3524.8325.3225.13-3.91%30,844,940
Jan 5, 202625.0026.7823.5626.3526.156.59%39,585,830
Dec 31, 202520.6124.7220.5524.7224.5320.00%32,109,100
Dec 30, 202520.2921.0920.2920.6020.440.98%5,706,608
Dec 29, 202520.0420.6319.9220.4020.241.80%4,337,757
Dec 26, 202520.1320.3520.0020.0419.89-0.94%2,978,925
Dec 25, 202520.1020.3720.0320.2320.071.10%2,536,458
Dec 24, 202519.7220.1019.7020.0119.861.37%2,324,947
Dec 23, 202520.3620.4419.7419.7419.59-3.05%3,337,344
Dec 22, 202519.9220.7719.7320.3620.202.31%5,145,897
Dec 19, 202519.8720.0419.7419.9019.750.51%2,614,091
Dec 18, 202519.5020.0019.4619.8019.650.92%3,834,196
Dec 17, 202519.2519.6518.8819.6219.471.34%3,936,703
Dec 16, 202519.1819.7618.9119.3619.210.68%4,294,430
Dec 15, 202519.4819.5819.1619.2319.08-1.33%2,246,952
Dec 12, 202519.5919.5919.3519.4919.340.31%2,351,652
Dec 11, 202519.7019.8019.4319.4319.28-1.82%2,867,796
Dec 10, 202519.8319.8719.5719.7919.64-0.25%2,161,540
Dec 9, 202520.0120.1419.8319.8419.69-1.34%1,954,118
Dec 8, 202520.1520.3820.0620.1119.960.45%2,644,475
Dec 5, 202519.6820.0719.4720.0219.871.73%2,855,400
Dec 4, 202519.8819.9919.5919.6819.53-1.11%2,201,598
Dec 3, 202520.5120.5119.8219.9019.75-2.88%3,951,367
Dec 2, 202520.9720.9720.4020.4920.33-2.34%3,813,556
Dec 1, 202521.0621.1520.9020.9820.82-0.80%2,583,562
Nov 28, 202520.9721.1920.7521.1520.991.15%2,220,344