Beijing Electronic Zone High-tech Group Co., Ltd Class A 600658
SSE · China · Finance
CNY 4.21-0.03 (-0.71%)
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 4.21 | -0.71% | CNY 4.23 | CNY 4.26 | CNY 4.01 | 30.91M |
| 2026-09-29 | CNY 4.24 | +4.69% | CNY 4.09 | CNY 4.26 | CNY 4.06 | 20.20M |
| 2026-09-28 | CNY 4.05 | -0.98% | CNY 4.13 | CNY 4.13 | CNY 4.02 | 11.08M |
| 2026-09-24 | CNY 4.09 | -0.97% | CNY 4.13 | CNY 4.19 | CNY 4.07 | 12.03M |
| 2026-09-23 | CNY 4.13 | -0.48% | CNY 4.16 | CNY 4.24 | CNY 4.13 | 15.49M |
| 2026-09-22 | CNY 4.15 | -0.72% | CNY 4.18 | CNY 4.21 | CNY 4.10 | 13.78M |
| 2026-09-21 | CNY 4.18 | +2.70% | CNY 4.06 | CNY 4.20 | CNY 4.04 | 13.90M |
| 2026-09-18 | CNY 4.07 | +0.74% | CNY 4.04 | CNY 4.10 | CNY 4.02 | 8.61M |
| 2026-09-17 | CNY 4.04 | +1.00% | CNY 3.98 | CNY 4.06 | CNY 3.93 | 10.99M |
| 2026-09-16 | CNY 4.00 | +1.52% | CNY 3.94 | CNY 4.02 | CNY 3.87 | 8.57M |
| 2026-09-15 | CNY 3.94 | -2.96% | CNY 4.07 | CNY 4.07 | CNY 3.94 | 10.13M |
| 2026-09-14 | CNY 4.06 | +1.00% | CNY 4.04 | CNY 4.09 | CNY 3.96 | 8.38M |
| 2026-09-11 | CNY 4.02 | -3.60% | CNY 4.14 | CNY 4.16 | CNY 4.00 | 12.77M |
| 2026-09-10 | CNY 4.17 | -0.71% | CNY 4.20 | CNY 4.22 | CNY 4.13 | 9.45M |
| 2026-09-09 | CNY 4.20 | -2.33% | CNY 4.31 | CNY 4.33 | CNY 4.18 | 14.53M |
| 2026-09-08 | CNY 4.30 | +1.65% | CNY 4.25 | CNY 4.34 | CNY 4.23 | 14.63M |
| 2026-09-07 | CNY 4.23 | +1.44% | CNY 4.16 | CNY 4.26 | CNY 4.12 | 14.50M |
| 2026-09-04 | CNY 4.17 | +2.96% | CNY 4.09 | CNY 4.23 | CNY 4.05 | 20.92M |
| 2026-09-03 | CNY 4.05 | -0.98% | CNY 4.11 | CNY 4.12 | CNY 4.04 | 9.10M |
| 2026-09-02 | CNY 4.09 | -0.73% | CNY 4.09 | CNY 4.13 | CNY 4.02 | 12.46M |
| 2026-09-01 | CNY 4.12 | +1.48% | CNY 4.08 | CNY 4.15 | CNY 4.04 | 13.84M |
| 2026-08-31 | CNY 4.06 | -0.25% | CNY 4.15 | CNY 4.23 | CNY 4.04 | 20.23M |
| 2026-08-28 | CNY 4.07 | +0.74% | CNY 4.04 | CNY 4.11 | CNY 4.02 | 8.47M |
| 2026-08-27 | CNY 4.04 | -0.98% | CNY 4.08 | CNY 4.08 | CNY 4.01 | 7.65M |
| 2026-08-26 | CNY 4.08 | +0.74% | CNY 4.05 | CNY 4.11 | CNY 4.03 | 9.49M |
| 2026-08-25 | CNY 4.05 | +3.85% | CNY 3.92 | CNY 4.07 | CNY 3.89 | 13.02M |
| 2026-08-24 | CNY 3.90 | -2.50% | CNY 4.01 | CNY 4.02 | CNY 3.88 | 7.45M |
| 2026-08-21 | CNY 4.00 | -0.25% | CNY 3.97 | CNY 4.01 | CNY 3.86 | 10.50M |
| 2026-08-20 | CNY 4.01 | +4.70% | CNY 3.85 | CNY 4.04 | CNY 3.82 | 14.45M |
| 2026-08-19 | CNY 3.83 | -3.04% | CNY 3.92 | CNY 3.97 | CNY 3.82 | 10.44M |
| 2026-08-18 | CNY 3.95 | -1.25% | CNY 4.00 | CNY 4.04 | CNY 3.91 | 10.82M |
| 2026-08-17 | CNY 4.00 | 0.00% | CNY 4.00 | CNY 4.04 | CNY 3.95 | 10.44M |
| 2026-08-14 | CNY 4.00 | -2.20% | CNY 4.09 | CNY 4.10 | CNY 3.95 | 11.84M |
| 2026-08-13 | CNY 4.09 | -2.15% | CNY 4.18 | CNY 4.21 | CNY 4.09 | 12.97M |
| 2026-08-12 | CNY 4.18 | +2.96% | CNY 4.07 | CNY 4.23 | CNY 4.05 | 16.89M |
| 2026-08-11 | CNY 4.06 | +0.50% | CNY 4.04 | CNY 4.10 | CNY 3.99 | 10.15M |
| 2026-08-10 | CNY 4.04 | +2.28% | CNY 3.95 | CNY 4.05 | CNY 3.94 | 11.89M |
| 2026-08-07 | CNY 3.95 | -3.42% | CNY 4.10 | CNY 4.13 | CNY 3.90 | 17.13M |
| 2026-08-06 | CNY 4.09 | +1.49% | CNY 4.01 | CNY 4.11 | CNY 3.98 | 13.10M |
| 2026-08-05 | CNY 4.03 | +2.03% | CNY 3.94 | CNY 4.04 | CNY 3.94 | 12.77M |
| 2026-08-04 | CNY 3.95 | -0.75% | CNY 4.01 | CNY 4.03 | CNY 3.93 | 11.51M |
| 2026-08-03 | CNY 3.98 | +1.02% | CNY 3.91 | CNY 3.99 | CNY 3.91 | 9.10M |
| 2026-07-31 | CNY 3.94 | +2.60% | CNY 3.90 | CNY 3.96 | CNY 3.86 | 10.25M |
| 2026-07-30 | CNY 3.84 | -1.03% | CNY 3.82 | CNY 3.98 | CNY 3.81 | 12.46M |
| 2026-07-29 | CNY 3.88 | +1.57% | CNY 3.80 | CNY 3.92 | CNY 3.80 | 12.21M |
| 2026-07-28 | CNY 3.82 | +1.33% | CNY 3.76 | CNY 3.93 | CNY 3.74 | 11.98M |
| 2026-07-27 | CNY 3.77 | +4.43% | CNY 3.61 | CNY 3.78 | CNY 3.59 | 11.42M |
| 2026-07-24 | CNY 3.61 | -3.48% | CNY 3.72 | CNY 3.77 | CNY 3.61 | 7.38M |
| 2026-07-23 | CNY 3.74 | +2.47% | CNY 3.65 | CNY 3.75 | CNY 3.62 | 9.41M |
| 2026-07-22 | CNY 3.65 | -0.82% | CNY 3.61 | CNY 3.73 | CNY 3.61 | 10.22M |
| 2026-07-21 | CNY 3.68 | -1.60% | CNY 3.73 | CNY 3.75 | CNY 3.53 | 19.29M |
| 2026-07-20 | CNY 3.74 | -1.58% | CNY 3.81 | CNY 3.91 | CNY 3.68 | 16.78M |
| 2026-07-17 | CNY 3.80 | -5.24% | CNY 4.02 | CNY 4.08 | CNY 3.78 | 18.53M |
| 2026-07-16 | CNY 4.01 | +0.25% | CNY 4.01 | CNY 4.08 | CNY 3.89 | 11.69M |
| 2026-07-15 | CNY 4.00 | +2.04% | CNY 3.88 | CNY 4.06 | CNY 3.86 | 13.42M |
| 2026-07-14 | CNY 3.92 | +1.29% | CNY 3.87 | CNY 3.93 | CNY 3.79 | 10.43M |
| 2026-07-13 | CNY 3.87 | -3.97% | CNY 4.03 | CNY 4.07 | CNY 3.86 | 13.12M |
| 2026-07-10 | CNY 4.03 | +2.28% | CNY 3.93 | CNY 4.20 | CNY 3.84 | 21.81M |
| 2026-07-09 | CNY 3.94 | +1.29% | CNY 3.91 | CNY 3.96 | CNY 3.80 | 11.40M |
| 2026-07-08 | CNY 3.89 | +0.78% | CNY 3.88 | CNY 3.90 | CNY 3.80 | 10.38M |
| 2026-07-07 | CNY 3.86 | -2.53% | CNY 3.96 | CNY 3.99 | CNY 3.83 | 10.46M |
| 2026-07-06 | CNY 3.96 | 0.00% | CNY 3.99 | CNY 4.06 | CNY 3.93 | 13.49M |
| 2026-07-03 | CNY 3.96 | -3.65% | CNY 4.17 | CNY 4.18 | CNY 3.92 | 19.59M |
| 2026-07-02 | CNY 4.11 | +0.49% | CNY 4.10 | CNY 4.40 | CNY 4.09 | 32.19M |
| 2026-07-01 | CNY 4.09 | +9.95% | CNY 3.72 | CNY 4.09 | CNY 3.70 | 16.01M |
| 2026-06-30 | CNY 3.72 | -0.53% | CNY 3.72 | CNY 3.78 | CNY 3.66 | 10.79M |
| 2026-06-29 | CNY 3.74 | -1.32% | CNY 3.78 | CNY 3.82 | CNY 3.67 | 11.97M |
| 2026-06-26 | CNY 3.79 | -3.56% | CNY 3.93 | CNY 3.93 | CNY 3.78 | 12.71M |
| 2026-06-25 | CNY 3.93 | -2.24% | CNY 4.02 | CNY 4.03 | CNY 3.88 | 13.41M |
| 2026-06-24 | CNY 4.02 | -4.74% | CNY 4.20 | CNY 4.20 | CNY 4.00 | 13.31M |
| 2026-06-23 | CNY 4.22 | +0.48% | CNY 4.15 | CNY 4.29 | CNY 4.13 | 12.66M |
| 2026-06-22 | CNY 4.20 | +1.94% | CNY 4.10 | CNY 4.23 | CNY 3.98 | 18.88M |
| 2026-06-18 | CNY 4.12 | -2.14% | CNY 4.18 | CNY 4.23 | CNY 4.10 | 10.30M |
| 2026-06-17 | CNY 4.21 | -2.55% | CNY 4.35 | CNY 4.35 | CNY 4.20 | 12.40M |
| 2026-06-16 | CNY 4.32 | +0.47% | CNY 4.29 | CNY 4.40 | CNY 4.17 | 15.79M |
| 2026-06-15 | CNY 4.30 | -1.15% | CNY 4.34 | CNY 4.43 | CNY 4.28 | 12.93M |
| 2026-06-12 | CNY 4.35 | +0.46% | CNY 4.35 | CNY 4.41 | CNY 4.27 | 11.61M |
| 2026-06-11 | CNY 4.33 | -0.92% | CNY 4.37 | CNY 4.39 | CNY 4.28 | 9.28M |
| 2026-06-10 | CNY 4.37 | -0.23% | CNY 4.36 | CNY 4.43 | CNY 4.30 | 9.00M |
| 2026-06-09 | CNY 4.38 | -0.90% | CNY 4.44 | CNY 4.45 | CNY 4.30 | 10.72M |
| 2026-06-08 | CNY 4.42 | -2.21% | CNY 4.41 | CNY 4.55 | CNY 4.34 | 13.21M |
| 2026-06-05 | CNY 4.52 | +0.89% | CNY 4.47 | CNY 4.60 | CNY 4.42 | 12.42M |
| 2026-06-04 | CNY 4.48 | -2.40% | CNY 4.59 | CNY 4.65 | CNY 4.44 | 12.69M |
| 2026-06-03 | CNY 4.59 | -1.71% | CNY 4.67 | CNY 4.68 | CNY 4.55 | 14.01M |
| 2026-06-02 | CNY 4.67 | -2.10% | CNY 4.77 | CNY 4.77 | CNY 4.56 | 13.63M |
| 2026-06-01 | CNY 4.77 | +1.27% | CNY 4.62 | CNY 4.83 | CNY 4.53 | 19.08M |
| 2026-05-29 | CNY 4.71 | -2.08% | CNY 4.83 | CNY 5.08 | CNY 4.68 | 25.76M |
| 2026-05-28 | CNY 4.81 | +2.34% | CNY 4.71 | CNY 4.84 | CNY 4.66 | 16.85M |
| 2026-05-27 | CNY 4.70 | -4.86% | CNY 4.91 | CNY 4.93 | CNY 4.68 | 15.71M |
| 2026-05-26 | CNY 4.94 | -1.20% | CNY 4.98 | CNY 5.05 | CNY 4.84 | 17.67M |