Beijing Xiaocheng Technology Stock Co., Ltd. Class A 300139
SZSE · China · Non-Energy Minerals
CNY 42.62+0.06 (+0.14%)
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 42.62 | +0.14% | CNY 43.32 | CNY 43.36 | CNY 42.26 | 13.19M |
| 2026-09-29 | CNY 42.56 | +1.72% | CNY 41.29 | CNY 42.87 | CNY 41.01 | 15.55M |
| 2026-09-28 | CNY 41.84 | -6.86% | CNY 44.00 | CNY 44.25 | CNY 41.60 | 21.42M |
| 2026-09-24 | CNY 44.92 | -4.18% | CNY 46.50 | CNY 46.50 | CNY 44.91 | 16.34M |
| 2026-09-23 | CNY 46.88 | -0.68% | CNY 47.80 | CNY 47.95 | CNY 46.57 | 14.86M |
| 2026-09-22 | CNY 47.20 | -1.71% | CNY 47.99 | CNY 48.39 | CNY 47.05 | 19.95M |
| 2026-09-21 | CNY 48.02 | -0.95% | CNY 48.01 | CNY 48.94 | CNY 47.81 | 19.76M |
| 2026-09-18 | CNY 48.48 | +2.02% | CNY 49.39 | CNY 49.50 | CNY 46.95 | 29.21M |
| 2026-09-17 | CNY 47.52 | -4.71% | CNY 48.55 | CNY 49.63 | CNY 46.60 | 35.18M |
| 2026-09-16 | CNY 49.87 | +3.92% | CNY 48.39 | CNY 50.34 | CNY 47.72 | 29.08M |
| 2026-09-15 | CNY 47.99 | -0.87% | CNY 48.61 | CNY 49.42 | CNY 47.80 | 19.74M |
| 2026-09-14 | CNY 48.41 | -0.41% | CNY 48.00 | CNY 49.71 | CNY 47.34 | 20.59M |
| 2026-09-11 | CNY 48.61 | -3.93% | CNY 48.90 | CNY 49.30 | CNY 46.79 | 35.81M |
| 2026-09-10 | CNY 50.60 | -1.56% | CNY 49.90 | CNY 51.87 | CNY 49.16 | 32.39M |
| 2026-09-09 | CNY 51.40 | +3.59% | CNY 49.99 | CNY 51.51 | CNY 48.40 | 46.72M |
| 2026-09-08 | CNY 49.62 | -0.96% | CNY 50.50 | CNY 50.91 | CNY 49.34 | 28.18M |
| 2026-09-07 | CNY 50.10 | -3.58% | CNY 49.73 | CNY 51.41 | CNY 49.68 | 28.33M |
| 2026-09-04 | CNY 51.96 | -1.87% | CNY 53.88 | CNY 54.00 | CNY 51.38 | 39.31M |
| 2026-09-03 | CNY 52.95 | +2.82% | CNY 51.87 | CNY 53.35 | CNY 51.27 | 52.79M |
| 2026-09-02 | CNY 51.50 | +0.35% | CNY 49.56 | CNY 51.99 | CNY 48.64 | 43.21M |
| 2026-09-01 | CNY 51.32 | -1.55% | CNY 52.39 | CNY 52.42 | CNY 50.87 | 32.19M |
| 2026-08-31 | CNY 52.13 | -5.18% | CNY 49.50 | CNY 52.40 | CNY 49.01 | 52.43M |
| 2026-08-28 | CNY 54.98 | +0.83% | CNY 54.77 | CNY 55.90 | CNY 52.65 | 54.16M |
| 2026-08-27 | CNY 54.53 | +0.53% | CNY 54.10 | CNY 56.90 | CNY 53.10 | 58.30M |
| 2026-08-26 | CNY 54.24 | -1.42% | CNY 55.55 | CNY 58.07 | CNY 53.03 | 62.26M |
| 2026-08-25 | CNY 55.02 | -5.67% | CNY 57.75 | CNY 58.47 | CNY 54.03 | 61.79M |
| 2026-08-24 | CNY 58.33 | +8.66% | CNY 53.68 | CNY 61.70 | CNY 52.69 | 80.47M |
| 2026-08-21 | CNY 53.68 | +8.55% | CNY 50.69 | CNY 54.00 | CNY 49.46 | 68.63M |
| 2026-08-20 | CNY 49.45 | +5.93% | CNY 50.77 | CNY 52.19 | CNY 48.88 | 61.60M |
| 2026-08-19 | CNY 46.68 | +0.52% | CNY 45.17 | CNY 48.58 | CNY 44.80 | 46.01M |
| 2026-08-18 | CNY 46.44 | -1.21% | CNY 48.17 | CNY 48.17 | CNY 45.88 | 30.92M |
| 2026-08-17 | CNY 47.01 | +1.91% | CNY 47.48 | CNY 48.50 | CNY 46.50 | 36.66M |
| 2026-08-14 | CNY 46.13 | -3.01% | CNY 45.56 | CNY 46.44 | CNY 43.64 | 40.53M |
| 2026-08-13 | CNY 47.56 | -8.98% | CNY 50.00 | CNY 51.46 | CNY 47.30 | 62.29M |
| 2026-08-12 | CNY 52.25 | +5.56% | CNY 50.51 | CNY 52.49 | CNY 48.31 | 55.80M |
| 2026-08-11 | CNY 49.50 | -5.70% | CNY 53.30 | CNY 54.99 | CNY 49.31 | 69.74M |
| 2026-08-10 | CNY 52.49 | +9.35% | CNY 47.79 | CNY 55.00 | CNY 46.00 | 74.95M |
| 2026-08-07 | CNY 48.00 | +4.26% | CNY 45.64 | CNY 48.25 | CNY 44.62 | 66.87M |
| 2026-08-06 | CNY 46.04 | +2.97% | CNY 49.11 | CNY 49.38 | CNY 44.98 | 77.54M |
| 2026-08-05 | CNY 44.71 | +11.89% | CNY 40.86 | CNY 45.15 | CNY 39.67 | 63.88M |
| 2026-08-04 | CNY 39.96 | +1.99% | CNY 39.02 | CNY 40.09 | CNY 38.81 | 26.35M |
| 2026-08-03 | CNY 39.18 | -0.84% | CNY 39.01 | CNY 39.49 | CNY 37.63 | 27.68M |
| 2026-07-31 | CNY 39.51 | +9.29% | CNY 36.87 | CNY 40.34 | CNY 36.87 | 51.77M |
| 2026-07-30 | CNY 36.15 | -7.54% | CNY 40.00 | CNY 40.98 | CNY 36.01 | 49.59M |
| 2026-07-29 | CNY 39.10 | +0.72% | CNY 38.29 | CNY 39.32 | CNY 37.60 | 29.48M |
| 2026-07-28 | CNY 38.82 | -2.34% | CNY 37.51 | CNY 38.87 | CNY 37.35 | 27.16M |
| 2026-07-27 | CNY 39.75 | +5.05% | CNY 39.50 | CNY 39.88 | CNY 38.38 | 35.34M |
| 2026-07-24 | CNY 37.84 | -5.99% | CNY 37.75 | CNY 39.40 | CNY 37.30 | 42.08M |
| 2026-07-23 | CNY 40.25 | +1.80% | CNY 39.32 | CNY 42.58 | CNY 38.50 | 62.98M |
| 2026-07-22 | CNY 39.54 | +8.51% | CNY 37.13 | CNY 41.16 | CNY 37.13 | 61.30M |
| 2026-07-21 | CNY 36.44 | +9.27% | CNY 34.03 | CNY 36.48 | CNY 33.03 | 39.54M |
| 2026-07-20 | CNY 33.35 | -0.09% | CNY 33.41 | CNY 34.34 | CNY 32.36 | 22.01M |
| 2026-07-17 | CNY 33.38 | -6.05% | CNY 34.85 | CNY 35.00 | CNY 32.80 | 22.70M |
| 2026-07-16 | CNY 35.53 | -0.56% | CNY 35.03 | CNY 37.18 | CNY 34.92 | 21.97M |
| 2026-07-15 | CNY 35.73 | -5.40% | CNY 37.72 | CNY 37.90 | CNY 35.50 | 24.35M |
| 2026-07-14 | CNY 37.77 | +6.21% | CNY 35.00 | CNY 37.77 | CNY 33.90 | 28.18M |
| 2026-07-13 | CNY 35.56 | -6.86% | CNY 36.86 | CNY 37.40 | CNY 35.42 | 22.36M |
| 2026-07-10 | CNY 38.18 | +2.52% | CNY 37.38 | CNY 40.18 | CNY 36.50 | 34.98M |
| 2026-07-09 | CNY 37.24 | -0.77% | CNY 35.38 | CNY 37.49 | CNY 35.38 | 31.77M |
| 2026-07-08 | CNY 37.53 | +2.77% | CNY 36.24 | CNY 39.63 | CNY 35.72 | 40.69M |
| 2026-07-07 | CNY 36.52 | -9.83% | CNY 38.99 | CNY 39.18 | CNY 36.50 | 42.62M |
| 2026-07-06 | CNY 40.50 | -8.06% | CNY 41.67 | CNY 46.10 | CNY 39.90 | 54.44M |
| 2026-07-03 | CNY 44.05 | +12.86% | CNY 41.58 | CNY 45.18 | CNY 41.00 | 71.61M |
| 2026-07-02 | CNY 39.03 | +6.41% | CNY 38.57 | CNY 40.72 | CNY 37.83 | 55.92M |
| 2026-07-01 | CNY 36.68 | +0.36% | CNY 36.20 | CNY 37.65 | CNY 35.57 | 15.17M |
| 2026-06-30 | CNY 36.55 | +0.91% | CNY 35.33 | CNY 36.59 | CNY 34.76 | 15.69M |
| 2026-06-29 | CNY 36.22 | -0.58% | CNY 36.17 | CNY 37.13 | CNY 35.50 | 16.98M |
| 2026-06-26 | CNY 36.43 | -4.83% | CNY 38.15 | CNY 38.65 | CNY 36.07 | 17.48M |
| 2026-06-25 | CNY 38.28 | -3.70% | CNY 39.40 | CNY 39.50 | CNY 37.96 | 19.01M |
| 2026-06-24 | CNY 39.75 | -0.53% | CNY 40.37 | CNY 40.37 | CNY 38.78 | 17.40M |
| 2026-06-23 | CNY 39.96 | -9.61% | CNY 43.10 | CNY 43.33 | CNY 39.66 | 28.57M |
| 2026-06-22 | CNY 44.21 | +3.34% | CNY 42.00 | CNY 44.30 | CNY 41.56 | 26.08M |
| 2026-06-18 | CNY 42.78 | -2.46% | CNY 43.50 | CNY 44.30 | CNY 42.32 | 23.80M |
| 2026-06-17 | CNY 43.86 | -0.39% | CNY 44.19 | CNY 44.79 | CNY 43.10 | 22.20M |
| 2026-06-16 | CNY 44.03 | -1.50% | CNY 44.20 | CNY 45.02 | CNY 42.88 | 35.17M |
| 2026-06-15 | CNY 44.70 | +5.80% | CNY 44.60 | CNY 46.58 | CNY 43.80 | 45.27M |
| 2026-06-12 | CNY 42.25 | +5.49% | CNY 41.85 | CNY 44.46 | CNY 40.51 | 36.70M |
| 2026-06-11 | CNY 40.05 | +1.44% | CNY 39.42 | CNY 41.36 | CNY 39.26 | 20.93M |
| 2026-06-10 | CNY 39.48 | -2.64% | CNY 39.85 | CNY 39.94 | CNY 38.79 | 13.62M |
| 2026-06-09 | CNY 40.55 | +3.18% | CNY 39.91 | CNY 40.59 | CNY 39.14 | 14.57M |
| 2026-06-08 | CNY 39.30 | -6.96% | CNY 40.01 | CNY 41.07 | CNY 38.60 | 18.50M |
| 2026-06-05 | CNY 42.24 | -1.68% | CNY 42.82 | CNY 42.99 | CNY 41.90 | 12.95M |
| 2026-06-04 | CNY 42.96 | -1.17% | CNY 43.33 | CNY 43.66 | CNY 42.29 | 13.23M |
| 2026-06-03 | CNY 43.47 | -2.53% | CNY 43.43 | CNY 44.22 | CNY 42.89 | 16.54M |
| 2026-06-02 | CNY 44.60 | +2.27% | CNY 43.41 | CNY 44.98 | CNY 41.58 | 24.09M |
| 2026-06-01 | CNY 43.61 | -1.36% | CNY 43.89 | CNY 44.97 | CNY 43.50 | 15.90M |
| 2026-05-29 | CNY 44.21 | -2.90% | CNY 46.72 | CNY 47.09 | CNY 43.89 | 20.52M |
| 2026-05-28 | CNY 45.53 | -2.48% | CNY 45.70 | CNY 45.92 | CNY 44.43 | 24.65M |
| 2026-05-27 | CNY 46.69 | -7.67% | CNY 49.00 | CNY 49.00 | CNY 46.50 | 29.37M |
| 2026-05-26 | CNY 50.57 | +2.81% | CNY 48.00 | CNY 51.25 | CNY 46.98 | 38.98M |