Beijing Shengtong Printing Co., Ltd. Class A 002599
SZSE · China · Commercial Services
CNY 5.50-0.07 (-1.26%)
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 5.50 | -1.26% | CNY 5.57 | CNY 5.60 | CNY 5.48 | 4.58M |
| 2026-09-29 | CNY 5.57 | +1.09% | CNY 5.46 | CNY 5.60 | CNY 5.46 | 6.36M |
| 2026-09-28 | CNY 5.51 | -1.25% | CNY 5.58 | CNY 5.62 | CNY 5.46 | 4.62M |
| 2026-09-24 | CNY 5.58 | -1.06% | CNY 5.62 | CNY 5.65 | CNY 5.54 | 7.46M |
| 2026-09-23 | CNY 5.64 | +0.89% | CNY 5.60 | CNY 5.66 | CNY 5.44 | 12.12M |
| 2026-09-22 | CNY 5.59 | +1.08% | CNY 5.54 | CNY 5.67 | CNY 5.51 | 8.24M |
| 2026-09-21 | CNY 5.53 | +0.73% | CNY 5.49 | CNY 5.55 | CNY 5.47 | 4.92M |
| 2026-09-18 | CNY 5.49 | -0.36% | CNY 5.52 | CNY 5.59 | CNY 5.45 | 6.31M |
| 2026-09-17 | CNY 5.51 | +0.36% | CNY 5.48 | CNY 5.55 | CNY 5.42 | 4.85M |
| 2026-09-16 | CNY 5.49 | +0.55% | CNY 5.44 | CNY 5.51 | CNY 5.39 | 4.48M |
| 2026-09-15 | CNY 5.46 | -1.97% | CNY 5.59 | CNY 5.59 | CNY 5.45 | 6.16M |
| 2026-09-14 | CNY 5.57 | -0.71% | CNY 5.57 | CNY 5.62 | CNY 5.51 | 7.74M |
| 2026-09-11 | CNY 5.61 | -2.60% | CNY 5.75 | CNY 5.75 | CNY 5.57 | 8.21M |
| 2026-09-10 | CNY 5.76 | -1.37% | CNY 5.88 | CNY 5.88 | CNY 5.73 | 6.99M |
| 2026-09-09 | CNY 5.84 | -1.85% | CNY 5.90 | CNY 5.94 | CNY 5.81 | 8.19M |
| 2026-09-08 | CNY 5.95 | +1.88% | CNY 5.82 | CNY 5.98 | CNY 5.81 | 7.17M |
| 2026-09-07 | CNY 5.84 | +0.17% | CNY 5.81 | CNY 5.91 | CNY 5.79 | 6.25M |
| 2026-09-04 | CNY 5.83 | -0.17% | CNY 5.84 | CNY 5.97 | CNY 5.79 | 7.13M |
| 2026-09-03 | CNY 5.84 | -2.18% | CNY 5.98 | CNY 6.03 | CNY 5.83 | 6.58M |
| 2026-09-02 | CNY 5.97 | -0.67% | CNY 5.95 | CNY 6.04 | CNY 5.88 | 9.34M |
| 2026-09-01 | CNY 6.01 | +2.74% | CNY 5.96 | CNY 6.06 | CNY 5.92 | 14.50M |
| 2026-08-31 | CNY 5.85 | -1.68% | CNY 5.95 | CNY 5.95 | CNY 5.69 | 15.22M |
| 2026-08-28 | CNY 5.95 | +0.68% | CNY 5.89 | CNY 5.96 | CNY 5.87 | 4.57M |
| 2026-08-27 | CNY 5.91 | -0.84% | CNY 5.91 | CNY 5.95 | CNY 5.86 | 5.31M |
| 2026-08-26 | CNY 5.96 | +0.51% | CNY 5.96 | CNY 6.02 | CNY 5.88 | 4.80M |
| 2026-08-25 | CNY 5.93 | +3.13% | CNY 5.71 | CNY 5.96 | CNY 5.70 | 7.69M |
| 2026-08-24 | CNY 5.75 | -0.52% | CNY 5.78 | CNY 5.83 | CNY 5.67 | 6.43M |
| 2026-08-21 | CNY 5.78 | -1.53% | CNY 5.83 | CNY 5.86 | CNY 5.75 | 5.61M |
| 2026-08-20 | CNY 5.87 | +1.56% | CNY 5.84 | CNY 5.90 | CNY 5.79 | 6.37M |
| 2026-08-19 | CNY 5.78 | -4.15% | CNY 5.97 | CNY 6.00 | CNY 5.77 | 8.05M |
| 2026-08-18 | CNY 6.03 | -0.17% | CNY 6.04 | CNY 6.04 | CNY 5.95 | 6.48M |
| 2026-08-17 | CNY 6.04 | +0.17% | CNY 6.00 | CNY 6.08 | CNY 5.93 | 6.87M |
| 2026-08-14 | CNY 6.03 | -0.82% | CNY 6.09 | CNY 6.11 | CNY 5.96 | 9.67M |
| 2026-08-13 | CNY 6.08 | -2.41% | CNY 6.24 | CNY 6.30 | CNY 6.07 | 10.36M |
| 2026-08-12 | CNY 6.23 | +1.63% | CNY 6.16 | CNY 6.27 | CNY 6.12 | 8.81M |
| 2026-08-11 | CNY 6.13 | -1.45% | CNY 6.22 | CNY 6.23 | CNY 6.09 | 8.71M |
| 2026-08-10 | CNY 6.22 | +1.47% | CNY 6.18 | CNY 6.23 | CNY 6.06 | 9.36M |
| 2026-08-07 | CNY 6.13 | -2.23% | CNY 6.26 | CNY 6.27 | CNY 6.02 | 13.44M |
| 2026-08-06 | CNY 6.27 | -1.26% | CNY 6.30 | CNY 6.37 | CNY 6.18 | 10.67M |
| 2026-08-05 | CNY 6.35 | +0.95% | CNY 6.28 | CNY 6.41 | CNY 6.24 | 14.59M |
| 2026-08-04 | CNY 6.29 | +0.80% | CNY 6.21 | CNY 6.42 | CNY 6.20 | 17.04M |
| 2026-08-03 | CNY 6.24 | +1.46% | CNY 6.18 | CNY 6.24 | CNY 6.11 | 10.90M |
| 2026-07-31 | CNY 6.15 | +4.59% | CNY 5.96 | CNY 6.19 | CNY 5.90 | 17.46M |
| 2026-07-30 | CNY 5.88 | -1.84% | CNY 6.00 | CNY 6.10 | CNY 5.85 | 10.55M |
| 2026-07-29 | CNY 5.99 | +0.34% | CNY 5.97 | CNY 6.10 | CNY 5.94 | 11.70M |
| 2026-07-28 | CNY 5.97 | +1.19% | CNY 5.91 | CNY 5.99 | CNY 5.91 | 8.01M |
| 2026-07-27 | CNY 5.90 | +0.51% | CNY 5.82 | CNY 5.99 | CNY 5.77 | 9.94M |
| 2026-07-24 | CNY 5.87 | -2.17% | CNY 5.91 | CNY 5.99 | CNY 5.87 | 8.10M |
| 2026-07-23 | CNY 6.00 | +3.09% | CNY 5.83 | CNY 6.02 | CNY 5.79 | 13.91M |
| 2026-07-22 | CNY 5.82 | -2.35% | CNY 5.85 | CNY 6.02 | CNY 5.80 | 15.60M |
| 2026-07-21 | CNY 5.96 | -1.81% | CNY 6.02 | CNY 6.16 | CNY 5.69 | 32.22M |
| 2026-07-20 | CNY 6.07 | +3.23% | CNY 5.82 | CNY 6.11 | CNY 5.82 | 25.72M |
| 2026-07-17 | CNY 5.88 | +1.91% | CNY 5.73 | CNY 5.98 | CNY 5.64 | 26.48M |
| 2026-07-16 | CNY 5.77 | +2.85% | CNY 5.62 | CNY 5.87 | CNY 5.50 | 20.08M |
| 2026-07-15 | CNY 5.61 | +6.65% | CNY 5.23 | CNY 5.66 | CNY 5.22 | 21.42M |
| 2026-07-14 | CNY 5.26 | +2.94% | CNY 5.04 | CNY 5.28 | CNY 5.04 | 13.36M |
| 2026-07-13 | CNY 5.11 | -3.58% | CNY 5.35 | CNY 5.35 | CNY 5.09 | 10.33M |
| 2026-07-10 | CNY 5.30 | +1.34% | CNY 5.20 | CNY 5.42 | CNY 5.15 | 11.08M |
| 2026-07-09 | CNY 5.23 | -0.76% | CNY 5.27 | CNY 5.32 | CNY 5.12 | 8.45M |
| 2026-07-08 | CNY 5.27 | -1.13% | CNY 5.32 | CNY 5.35 | CNY 5.20 | 8.79M |
| 2026-07-07 | CNY 5.33 | -2.91% | CNY 5.43 | CNY 5.56 | CNY 5.30 | 10.61M |
| 2026-07-06 | CNY 5.49 | -1.61% | CNY 5.56 | CNY 5.68 | CNY 5.43 | 17.41M |
| 2026-07-03 | CNY 5.58 | +6.29% | CNY 5.29 | CNY 5.65 | CNY 5.29 | 23.24M |
| 2026-07-02 | CNY 5.25 | +0.19% | CNY 5.23 | CNY 5.39 | CNY 5.21 | 10.75M |
| 2026-07-01 | CNY 5.24 | +2.75% | CNY 5.11 | CNY 5.31 | CNY 5.08 | 13.79M |
| 2026-06-30 | CNY 5.10 | +1.80% | CNY 5.10 | CNY 5.12 | CNY 4.96 | 11.22M |
| 2026-06-29 | CNY 5.01 | 0.00% | CNY 5.01 | CNY 5.06 | CNY 4.84 | 11.72M |
| 2026-06-26 | CNY 5.01 | -3.47% | CNY 5.16 | CNY 5.18 | CNY 4.98 | 11.58M |
| 2026-06-25 | CNY 5.19 | -2.81% | CNY 5.40 | CNY 5.42 | CNY 5.16 | 11.37M |
| 2026-06-24 | CNY 5.34 | -3.78% | CNY 5.53 | CNY 5.55 | CNY 5.30 | 10.28M |
| 2026-06-23 | CNY 5.55 | +0.36% | CNY 5.49 | CNY 5.65 | CNY 5.46 | 9.24M |
| 2026-06-22 | CNY 5.53 | -0.18% | CNY 5.55 | CNY 5.56 | CNY 5.34 | 12.06M |
| 2026-06-18 | CNY 5.54 | -1.07% | CNY 5.58 | CNY 5.63 | CNY 5.44 | 7.95M |
| 2026-06-17 | CNY 5.60 | -3.61% | CNY 5.75 | CNY 5.78 | CNY 5.56 | 11.65M |
| 2026-06-16 | CNY 5.81 | +0.17% | CNY 5.76 | CNY 5.85 | CNY 5.66 | 10.19M |
| 2026-06-15 | CNY 5.80 | -1.36% | CNY 5.86 | CNY 5.99 | CNY 5.78 | 8.52M |
| 2026-06-12 | CNY 5.88 | +1.20% | CNY 5.87 | CNY 5.93 | CNY 5.75 | 8.57M |
| 2026-06-11 | CNY 5.81 | -2.84% | CNY 5.95 | CNY 5.95 | CNY 5.70 | 9.22M |
| 2026-06-10 | CNY 5.98 | -3.08% | CNY 6.10 | CNY 6.16 | CNY 5.92 | 9.16M |
| 2026-06-09 | CNY 6.17 | 0.00% | CNY 6.18 | CNY 6.27 | CNY 6.10 | 7.80M |
| 2026-06-08 | CNY 6.17 | -0.96% | CNY 6.01 | CNY 6.33 | CNY 6.00 | 11.14M |
| 2026-06-05 | CNY 6.23 | +1.96% | CNY 6.11 | CNY 6.42 | CNY 6.01 | 11.98M |
| 2026-06-04 | CNY 6.11 | -1.29% | CNY 6.16 | CNY 6.22 | CNY 6.00 | 9.25M |
| 2026-06-03 | CNY 6.19 | -3.13% | CNY 6.35 | CNY 6.35 | CNY 6.16 | 10.74M |
| 2026-06-02 | CNY 6.39 | -0.78% | CNY 6.47 | CNY 6.55 | CNY 6.28 | 12.24M |
| 2026-06-01 | CNY 6.44 | +3.21% | CNY 6.23 | CNY 6.50 | CNY 6.22 | 13.51M |
| 2026-05-29 | CNY 6.24 | -3.26% | CNY 6.40 | CNY 6.45 | CNY 6.23 | 10.25M |
| 2026-05-28 | CNY 6.45 | -1.38% | CNY 6.50 | CNY 6.58 | CNY 6.31 | 10.44M |
| 2026-05-27 | CNY 6.54 | -3.54% | CNY 6.75 | CNY 6.75 | CNY 6.50 | 12.23M |
| 2026-05-26 | CNY 6.78 | +2.73% | CNY 6.73 | CNY 6.90 | CNY 6.68 | 16.62M |