Beijing Jingxi Culture and Tourism Co., Ltd. Class A 000802
SZSE · China · Consumer Services
CNY 3.85-0.06 (-1.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.85 | -1.53% | CNY 3.91 | CNY 3.93 | CNY 3.81 | 33.64M |
| 2026-09-29 | CNY 3.91 | +3.17% | CNY 3.78 | CNY 3.93 | CNY 3.78 | 59.41M |
| 2026-09-28 | CNY 3.79 | -3.07% | CNY 3.91 | CNY 3.96 | CNY 3.74 | 62.26M |
| 2026-09-24 | CNY 3.91 | +0.51% | CNY 3.92 | CNY 4.03 | CNY 3.86 | 68.60M |
| 2026-09-23 | CNY 3.89 | -4.66% | CNY 4.06 | CNY 4.06 | CNY 3.87 | 66.59M |
| 2026-09-22 | CNY 4.08 | +0.74% | CNY 4.06 | CNY 4.13 | CNY 4.01 | 54.04M |
| 2026-09-21 | CNY 4.05 | +3.05% | CNY 3.95 | CNY 4.09 | CNY 3.91 | 60.70M |
| 2026-09-18 | CNY 3.93 | 0.00% | CNY 3.97 | CNY 4.00 | CNY 3.90 | 37.64M |
| 2026-09-17 | CNY 3.93 | -0.25% | CNY 3.93 | CNY 3.97 | CNY 3.89 | 32.45M |
| 2026-09-16 | CNY 3.94 | +0.77% | CNY 3.91 | CNY 3.96 | CNY 3.83 | 34.31M |
| 2026-09-15 | CNY 3.91 | -4.63% | CNY 4.13 | CNY 4.15 | CNY 3.90 | 59.44M |
| 2026-09-14 | CNY 4.10 | -0.73% | CNY 4.09 | CNY 4.16 | CNY 4.07 | 33.32M |
| 2026-09-11 | CNY 4.13 | -0.48% | CNY 4.11 | CNY 4.14 | CNY 4.01 | 49.57M |
| 2026-09-10 | CNY 4.15 | -2.35% | CNY 4.21 | CNY 4.23 | CNY 4.12 | 41.42M |
| 2026-09-09 | CNY 4.25 | -1.62% | CNY 4.30 | CNY 4.32 | CNY 4.13 | 69.80M |
| 2026-09-08 | CNY 4.32 | +3.10% | CNY 4.19 | CNY 4.34 | CNY 4.16 | 97.99M |
| 2026-09-07 | CNY 4.19 | +0.48% | CNY 4.12 | CNY 4.21 | CNY 4.10 | 82.56M |
| 2026-09-04 | CNY 4.17 | +2.96% | CNY 3.98 | CNY 4.30 | CNY 3.97 | 152.95M |
| 2026-09-03 | CNY 4.05 | -0.98% | CNY 4.10 | CNY 4.38 | CNY 4.04 | 149.78M |
| 2026-09-02 | CNY 4.09 | -4.22% | CNY 4.23 | CNY 4.25 | CNY 4.08 | 104.58M |
| 2026-09-01 | CNY 4.27 | +5.17% | CNY 4.06 | CNY 4.27 | CNY 4.04 | 161.26M |
| 2026-08-31 | CNY 4.06 | +2.27% | CNY 3.93 | CNY 4.13 | CNY 3.90 | 141.82M |
| 2026-08-28 | CNY 3.97 | +0.51% | CNY 3.95 | CNY 4.06 | CNY 3.94 | 91.02M |
| 2026-08-27 | CNY 3.95 | -0.50% | CNY 3.95 | CNY 4.01 | CNY 3.92 | 78.38M |
| 2026-08-26 | CNY 3.97 | +1.79% | CNY 3.88 | CNY 3.98 | CNY 3.87 | 86.25M |
| 2026-08-25 | CNY 3.90 | +1.83% | CNY 3.80 | CNY 3.94 | CNY 3.79 | 91.31M |
| 2026-08-24 | CNY 3.83 | -4.01% | CNY 3.98 | CNY 4.00 | CNY 3.80 | 107.95M |
| 2026-08-21 | CNY 3.99 | -3.39% | CNY 4.08 | CNY 4.09 | CNY 3.98 | 107.85M |
| 2026-08-20 | CNY 4.13 | -5.28% | CNY 4.06 | CNY 4.33 | CNY 3.96 | 221.44M |
| 2026-08-19 | CNY 4.36 | -9.92% | CNY 4.44 | CNY 4.58 | CNY 4.36 | 104.54M |
| 2026-08-18 | CNY 4.84 | -9.19% | CNY 5.10 | CNY 5.33 | CNY 4.80 | 335.32M |
| 2026-08-17 | CNY 5.33 | -9.97% | CNY 5.33 | CNY 5.33 | CNY 5.33 | 20.19M |
| 2026-08-14 | CNY 5.92 | -5.43% | CNY 6.20 | CNY 6.49 | CNY 5.71 | 325.34M |
| 2026-08-13 | CNY 6.26 | +10.02% | CNY 6.26 | CNY 6.26 | CNY 6.15 | 136.01M |
| 2026-08-12 | CNY 5.69 | +10.06% | CNY 5.69 | CNY 5.69 | CNY 5.56 | 116.50M |
| 2026-08-11 | CNY 5.17 | +10.00% | CNY 5.17 | CNY 5.17 | CNY 5.17 | 49.14M |
| 2026-08-10 | CNY 4.70 | +10.07% | CNY 4.70 | CNY 4.70 | CNY 4.50 | 102.19M |
| 2026-08-07 | CNY 4.27 | 0.00% | CNY 4.16 | CNY 4.29 | CNY 4.01 | 100.07M |
| 2026-08-06 | CNY 4.27 | -0.23% | CNY 4.66 | CNY 4.71 | CNY 4.26 | 150.62M |
| 2026-08-05 | CNY 4.28 | +1.18% | CNY 4.28 | CNY 4.35 | CNY 4.22 | 42.92M |
| 2026-08-04 | CNY 4.23 | +2.67% | CNY 4.23 | CNY 4.25 | CNY 4.07 | 54.35M |
| 2026-08-03 | CNY 4.12 | +6.19% | CNY 3.87 | CNY 4.15 | CNY 3.87 | 90.25M |
| 2026-07-31 | CNY 3.88 | +0.78% | CNY 3.74 | CNY 3.98 | CNY 3.72 | 63.50M |
| 2026-07-30 | CNY 3.85 | -5.41% | CNY 3.91 | CNY 4.10 | CNY 3.78 | 91.86M |
| 2026-07-29 | CNY 4.07 | +7.67% | CNY 3.83 | CNY 4.16 | CNY 3.82 | 109.46M |
| 2026-07-28 | CNY 3.78 | -4.06% | CNY 3.79 | CNY 3.96 | CNY 3.75 | 55.74M |
| 2026-07-27 | CNY 3.94 | +5.91% | CNY 3.81 | CNY 4.05 | CNY 3.72 | 69.90M |
| 2026-07-24 | CNY 3.72 | -0.27% | CNY 3.69 | CNY 3.82 | CNY 3.65 | 40.24M |
| 2026-07-23 | CNY 3.73 | +1.36% | CNY 3.65 | CNY 3.73 | CNY 3.52 | 36.08M |
| 2026-07-22 | CNY 3.68 | +2.22% | CNY 3.68 | CNY 3.81 | CNY 3.58 | 55.74M |
| 2026-07-21 | CNY 3.60 | +0.56% | CNY 3.54 | CNY 3.68 | CNY 3.38 | 41.20M |
| 2026-07-20 | CNY 3.58 | -0.56% | CNY 3.59 | CNY 3.74 | CNY 3.51 | 40.24M |
| 2026-07-17 | CNY 3.60 | -5.76% | CNY 3.83 | CNY 3.85 | CNY 3.55 | 40.70M |
| 2026-07-16 | CNY 3.82 | +3.24% | CNY 3.74 | CNY 3.94 | CNY 3.67 | 42.66M |
| 2026-07-15 | CNY 3.70 | +3.93% | CNY 3.55 | CNY 3.80 | CNY 3.52 | 36.69M |
| 2026-07-14 | CNY 3.56 | +3.19% | CNY 3.44 | CNY 3.56 | CNY 3.37 | 36.18M |
| 2026-07-13 | CNY 3.45 | -9.69% | CNY 3.80 | CNY 3.86 | CNY 3.44 | 48.37M |
| 2026-07-10 | CNY 3.82 | +2.14% | CNY 3.73 | CNY 3.99 | CNY 3.70 | 51.22M |
| 2026-07-09 | CNY 3.74 | +4.18% | CNY 3.59 | CNY 3.76 | CNY 3.53 | 36.10M |
| 2026-07-08 | CNY 3.59 | -1.37% | CNY 3.59 | CNY 3.63 | CNY 3.53 | 20.73M |
| 2026-07-07 | CNY 3.64 | +0.83% | CNY 3.58 | CNY 3.69 | CNY 3.51 | 26.79M |
| 2026-07-06 | CNY 3.61 | 0.00% | CNY 3.58 | CNY 3.67 | CNY 3.55 | 22.32M |
| 2026-07-03 | CNY 3.61 | -1.10% | CNY 3.66 | CNY 3.70 | CNY 3.53 | 24.22M |
| 2026-07-02 | CNY 3.65 | -0.54% | CNY 3.65 | CNY 3.80 | CNY 3.64 | 33.24M |
| 2026-07-01 | CNY 3.67 | +5.46% | CNY 3.46 | CNY 3.70 | CNY 3.41 | 39.23M |
| 2026-06-30 | CNY 3.48 | 0.00% | CNY 3.52 | CNY 3.68 | CNY 3.43 | 29.41M |
| 2026-06-29 | CNY 3.48 | -0.85% | CNY 3.44 | CNY 3.55 | CNY 3.39 | 26.79M |
| 2026-06-26 | CNY 3.51 | -5.14% | CNY 3.67 | CNY 3.68 | CNY 3.45 | 39.96M |
| 2026-06-25 | CNY 3.70 | -0.27% | CNY 3.68 | CNY 3.77 | CNY 3.61 | 27.96M |
| 2026-06-24 | CNY 3.71 | -7.48% | CNY 3.99 | CNY 4.01 | CNY 3.67 | 43.24M |
| 2026-06-23 | CNY 4.01 | -0.25% | CNY 3.97 | CNY 4.11 | CNY 3.95 | 33.22M |
| 2026-06-22 | CNY 4.02 | -2.19% | CNY 4.05 | CNY 4.09 | CNY 3.89 | 34.25M |
| 2026-06-18 | CNY 4.11 | +1.99% | CNY 4.03 | CNY 4.14 | CNY 3.90 | 34.89M |
| 2026-06-17 | CNY 4.03 | -2.42% | CNY 4.08 | CNY 4.12 | CNY 3.98 | 38.20M |
| 2026-06-16 | CNY 4.13 | -6.56% | CNY 4.41 | CNY 4.41 | CNY 4.03 | 53.01M |
| 2026-06-15 | CNY 4.42 | -0.67% | CNY 4.31 | CNY 4.63 | CNY 4.31 | 41.82M |
| 2026-06-12 | CNY 4.45 | +2.30% | CNY 4.35 | CNY 4.65 | CNY 4.22 | 60.59M |
| 2026-06-11 | CNY 4.35 | -9.94% | CNY 4.85 | CNY 4.95 | CNY 4.35 | 61.65M |
| 2026-06-10 | CNY 4.83 | +2.11% | CNY 4.70 | CNY 4.94 | CNY 4.61 | 53.59M |
| 2026-06-09 | CNY 4.73 | +3.28% | CNY 4.70 | CNY 4.93 | CNY 4.59 | 60.48M |
| 2026-06-08 | CNY 4.58 | -5.95% | CNY 4.80 | CNY 5.00 | CNY 4.52 | 51.38M |
| 2026-06-05 | CNY 4.87 | +1.04% | CNY 4.88 | CNY 4.92 | CNY 4.64 | 77.44M |
| 2026-06-04 | CNY 4.82 | -2.23% | CNY 4.82 | CNY 5.42 | CNY 4.59 | 120.73M |
| 2026-06-03 | CNY 4.93 | -6.98% | CNY 5.01 | CNY 5.10 | CNY 4.77 | 75.31M |
| 2026-06-02 | CNY 5.30 | +2.51% | CNY 5.18 | CNY 5.32 | CNY 5.03 | 47.96M |
| 2026-06-01 | CNY 5.17 | +1.97% | CNY 5.08 | CNY 5.34 | CNY 5.05 | 51.05M |
| 2026-05-29 | CNY 5.07 | -0.39% | CNY 5.10 | CNY 5.14 | CNY 4.99 | 41.35M |
| 2026-05-28 | CNY 5.09 | 0.00% | CNY 5.10 | CNY 5.25 | CNY 5.01 | 30.22M |
| 2026-05-27 | CNY 5.09 | +0.59% | CNY 5.10 | CNY 5.18 | CNY 5.00 | 34.87M |
| 2026-05-26 | CNY 5.06 | -0.20% | CNY 5.04 | CNY 5.17 | CNY 4.96 | 27.04M |