Beijing New Space Technology Co. Ltd. Class A 605178
SSE · China · Industrial Services
CNY 63.40-0.14 (-0.22%)
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 63.40 | -0.22% | CNY 63.70 | CNY 64.30 | CNY 62.53 | 2.20M |
| 2026-09-29 | CNY 63.54 | -1.49% | CNY 64.50 | CNY 64.79 | CNY 63.03 | 2.66M |
| 2026-09-28 | CNY 64.50 | -7.53% | CNY 68.59 | CNY 69.25 | CNY 63.29 | 4.21M |
| 2026-09-24 | CNY 69.75 | -5.62% | CNY 73.53 | CNY 73.53 | CNY 69.58 | 4.70M |
| 2026-09-23 | CNY 73.90 | -1.19% | CNY 76.80 | CNY 77.54 | CNY 71.05 | 8.12M |
| 2026-09-22 | CNY 74.79 | +10.00% | CNY 68.92 | CNY 74.79 | CNY 68.19 | 3.97M |
| 2026-09-21 | CNY 67.99 | -1.42% | CNY 69.33 | CNY 70.86 | CNY 65.70 | 4.18M |
| 2026-09-18 | CNY 68.97 | +4.74% | CNY 66.80 | CNY 69.99 | CNY 66.30 | 4.66M |
| 2026-09-17 | CNY 65.85 | +0.08% | CNY 65.85 | CNY 67.30 | CNY 65.10 | 2.18M |
| 2026-09-16 | CNY 65.80 | +2.02% | CNY 64.31 | CNY 66.28 | CNY 63.80 | 2.47M |
| 2026-09-15 | CNY 64.50 | +1.37% | CNY 63.42 | CNY 66.00 | CNY 63.24 | 2.65M |
| 2026-09-14 | CNY 63.63 | -2.90% | CNY 64.86 | CNY 64.86 | CNY 63.01 | 2.40M |
| 2026-09-11 | CNY 65.53 | -1.99% | CNY 66.66 | CNY 66.86 | CNY 63.53 | 3.34M |
| 2026-09-10 | CNY 66.86 | +0.30% | CNY 66.50 | CNY 67.88 | CNY 65.60 | 1.88M |
| 2026-09-09 | CNY 66.66 | -1.57% | CNY 68.50 | CNY 68.80 | CNY 65.21 | 2.87M |
| 2026-09-08 | CNY 67.72 | -2.07% | CNY 69.46 | CNY 70.70 | CNY 67.56 | 2.89M |
| 2026-09-07 | CNY 69.15 | +6.20% | CNY 66.00 | CNY 69.98 | CNY 65.26 | 5.07M |
| 2026-09-04 | CNY 65.11 | -4.25% | CNY 68.13 | CNY 68.88 | CNY 64.43 | 2.89M |
| 2026-09-03 | CNY 68.00 | +0.97% | CNY 67.44 | CNY 68.86 | CNY 67.01 | 2.67M |
| 2026-09-02 | CNY 67.35 | -0.22% | CNY 65.11 | CNY 67.90 | CNY 65.02 | 2.75M |
| 2026-09-01 | CNY 67.50 | -3.93% | CNY 71.60 | CNY 73.65 | CNY 66.86 | 4.19M |
| 2026-08-31 | CNY 70.26 | +1.02% | CNY 68.68 | CNY 70.44 | CNY 67.00 | 3.01M |
| 2026-08-28 | CNY 69.55 | +1.67% | CNY 68.40 | CNY 71.48 | CNY 68.00 | 4.28M |
| 2026-08-27 | CNY 68.41 | +6.06% | CNY 64.50 | CNY 69.83 | CNY 64.16 | 4.82M |
| 2026-08-26 | CNY 64.50 | -2.33% | CNY 66.04 | CNY 67.20 | CNY 63.87 | 3.05M |
| 2026-08-25 | CNY 66.04 | +1.06% | CNY 64.88 | CNY 66.17 | CNY 63.23 | 2.67M |
| 2026-08-24 | CNY 65.35 | -2.98% | CNY 67.51 | CNY 68.60 | CNY 63.85 | 3.48M |
| 2026-08-21 | CNY 67.36 | +2.56% | CNY 65.19 | CNY 67.88 | CNY 63.86 | 3.66M |
| 2026-08-20 | CNY 65.68 | +1.05% | CNY 66.10 | CNY 67.46 | CNY 64.62 | 3.07M |
| 2026-08-19 | CNY 65.00 | -7.00% | CNY 67.23 | CNY 68.79 | CNY 64.52 | 5.06M |
| 2026-08-18 | CNY 69.89 | +2.36% | CNY 68.06 | CNY 70.68 | CNY 68.05 | 4.82M |
| 2026-08-17 | CNY 68.28 | +4.61% | CNY 66.49 | CNY 69.40 | CNY 65.29 | 6.57M |
| 2026-08-14 | CNY 65.27 | -0.09% | CNY 66.38 | CNY 67.99 | CNY 64.06 | 3.91M |
| 2026-08-13 | CNY 65.33 | -0.85% | CNY 67.21 | CNY 70.00 | CNY 65.20 | 5.33M |
| 2026-08-12 | CNY 65.89 | +1.73% | CNY 64.70 | CNY 66.10 | CNY 63.71 | 3.26M |
| 2026-08-11 | CNY 64.77 | -2.15% | CNY 66.20 | CNY 66.30 | CNY 64.33 | 3.29M |
| 2026-08-10 | CNY 66.19 | +0.06% | CNY 66.48 | CNY 67.26 | CNY 64.09 | 4.18M |
| 2026-08-07 | CNY 66.15 | +1.50% | CNY 64.09 | CNY 66.68 | CNY 63.55 | 5.57M |
| 2026-08-06 | CNY 65.17 | +1.45% | CNY 64.37 | CNY 66.78 | CNY 62.80 | 7.70M |
| 2026-08-05 | CNY 64.24 | +10.00% | CNY 58.99 | CNY 64.24 | CNY 58.42 | 2.01M |
| 2026-08-04 | CNY 58.40 | +1.53% | CNY 58.67 | CNY 58.91 | CNY 56.45 | 3.90M |
| 2026-08-03 | CNY 57.52 | -3.00% | CNY 59.80 | CNY 62.00 | CNY 57.30 | 5.71M |
| 2026-07-31 | CNY 59.30 | +10.00% | CNY 58.42 | CNY 59.30 | CNY 58.42 | 2.49M |
| 2026-07-30 | CNY 53.91 | -10.00% | CNY 59.80 | CNY 61.19 | CNY 53.91 | 4.77M |
| 2026-07-29 | CNY 59.90 | -4.02% | CNY 62.42 | CNY 63.34 | CNY 57.77 | 4.25M |
| 2026-07-28 | CNY 62.41 | -4.09% | CNY 63.50 | CNY 66.36 | CNY 61.70 | 3.01M |
| 2026-07-27 | CNY 65.07 | +2.46% | CNY 62.79 | CNY 65.08 | CNY 60.23 | 3.56M |
| 2026-07-24 | CNY 63.51 | -4.19% | CNY 65.04 | CNY 66.78 | CNY 63.06 | 4.04M |
| 2026-07-23 | CNY 66.29 | -6.57% | CNY 71.00 | CNY 72.30 | CNY 65.00 | 5.55M |
| 2026-07-22 | CNY 70.95 | -2.27% | CNY 71.40 | CNY 74.49 | CNY 70.20 | 5.61M |
| 2026-07-21 | CNY 72.60 | -9.01% | CNY 74.50 | CNY 75.95 | CNY 71.81 | 7.62M |
| 2026-07-20 | CNY 79.79 | -9.99% | CNY 79.79 | CNY 83.43 | CNY 79.79 | 3.35M |
| 2026-07-17 | CNY 88.65 | -10.00% | CNY 98.52 | CNY 100.47 | CNY 88.65 | 2.98M |
| 2026-07-16 | CNY 98.50 | -0.81% | CNY 97.56 | CNY 103.99 | CNY 94.45 | 4.96M |
| 2026-07-15 | CNY 99.30 | +0.99% | CNY 102.77 | CNY 106.93 | CNY 98.36 | 6.29M |
| 2026-07-14 | CNY 98.33 | +2.18% | CNY 95.56 | CNY 103.50 | CNY 93.41 | 5.92M |
| 2026-07-13 | CNY 96.23 | -5.24% | CNY 102.94 | CNY 111.00 | CNY 95.05 | 9.10M |
| 2026-07-10 | CNY 101.55 | +10.00% | CNY 96.01 | CNY 101.55 | CNY 92.50 | 1.86M |
| 2026-07-09 | CNY 92.32 | -6.56% | CNY 100.00 | CNY 101.95 | CNY 89.79 | 8.79M |
| 2026-07-08 | CNY 98.80 | -6.35% | CNY 105.23 | CNY 107.77 | CNY 98.56 | 5.21M |
| 2026-07-07 | CNY 105.50 | -5.37% | CNY 106.61 | CNY 110.99 | CNY 102.61 | 6.58M |
| 2026-07-06 | CNY 111.49 | -7.14% | CNY 120.96 | CNY 123.45 | CNY 110.47 | 7.19M |
| 2026-07-03 | CNY 120.06 | +6.93% | CNY 111.96 | CNY 122.44 | CNY 105.89 | 9.96M |
| 2026-07-02 | CNY 112.28 | +7.65% | CNY 104.00 | CNY 114.73 | CNY 104.00 | 12.02M |
| 2026-07-01 | CNY 104.30 | +10.00% | CNY 94.98 | CNY 104.30 | CNY 94.98 | 6.85M |
| 2026-06-30 | CNY 94.82 | -2.60% | CNY 99.99 | CNY 103.96 | CNY 94.38 | 14.34M |
| 2026-06-29 | CNY 97.35 | +10.00% | CNY 87.50 | CNY 97.35 | CNY 87.18 | 5.06M |
| 2026-06-26 | CNY 88.50 | +2.47% | CNY 86.82 | CNY 89.86 | CNY 84.00 | 8.76M |
| 2026-06-25 | CNY 86.37 | +9.84% | CNY 81.00 | CNY 86.49 | CNY 78.28 | 11.34M |
| 2026-06-24 | CNY 78.63 | +7.86% | CNY 74.00 | CNY 80.19 | CNY 72.65 | 6.68M |
| 2026-06-23 | CNY 72.90 | +3.48% | CNY 69.43 | CNY 75.68 | CNY 69.00 | 5.16M |
| 2026-06-22 | CNY 70.45 | +8.65% | CNY 64.30 | CNY 70.71 | CNY 62.30 | 6.80M |
| 2026-06-18 | CNY 64.84 | +2.59% | CNY 62.86 | CNY 65.68 | CNY 62.62 | 2.40M |
| 2026-06-17 | CNY 63.20 | +0.11% | CNY 63.01 | CNY 64.58 | CNY 62.31 | 2.08M |
| 2026-06-16 | CNY 63.13 | +0.88% | CNY 62.42 | CNY 64.35 | CNY 61.39 | 2.19M |
| 2026-06-15 | CNY 62.58 | +0.77% | CNY 62.00 | CNY 62.86 | CNY 61.09 | 1.64M |
| 2026-06-12 | CNY 62.10 | -1.16% | CNY 63.65 | CNY 65.20 | CNY 61.00 | 2.31M |
| 2026-06-11 | CNY 62.83 | -4.15% | CNY 65.50 | CNY 65.50 | CNY 62.23 | 2.00M |
| 2026-06-10 | CNY 65.55 | +2.87% | CNY 63.00 | CNY 66.66 | CNY 63.00 | 2.28M |
| 2026-06-09 | CNY 63.72 | +0.58% | CNY 65.00 | CNY 65.00 | CNY 62.50 | 1.99M |
| 2026-06-08 | CNY 63.35 | -3.87% | CNY 59.31 | CNY 66.18 | CNY 59.31 | 2.61M |
| 2026-06-05 | CNY 65.90 | +0.52% | CNY 64.50 | CNY 67.41 | CNY 62.40 | 4.24M |
| 2026-06-04 | CNY 65.56 | +4.26% | CNY 63.65 | CNY 66.00 | CNY 61.63 | 3.39M |
| 2026-06-03 | CNY 62.88 | +6.40% | CNY 59.12 | CNY 62.98 | CNY 58.69 | 3.93M |
| 2026-06-02 | CNY 59.10 | -7.45% | CNY 63.86 | CNY 63.86 | CNY 57.60 | 5.13M |
| 2026-06-01 | CNY 63.86 | -4.98% | CNY 66.71 | CNY 66.75 | CNY 63.80 | 2.79M |
| 2026-05-29 | CNY 67.21 | -0.58% | CNY 67.30 | CNY 71.35 | CNY 66.50 | 4.35M |
| 2026-05-28 | CNY 67.60 | +2.77% | CNY 65.17 | CNY 69.98 | CNY 65.00 | 4.38M |
| 2026-05-27 | CNY 65.78 | +0.03% | CNY 64.64 | CNY 67.19 | CNY 64.64 | 2.83M |
| 2026-05-26 | CNY 65.76 | -0.59% | CNY 66.17 | CNY 66.58 | CNY 63.72 | 2.37M |