Shenzhen - Delayed Quote
CNY
Shijiazhuang ChangShan BeiMing Technology Co.,Ltd (000158.SZ)
10.73
+0.01
(+0.09%)
As of 1:32:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.57
11.08
10.61
10.73
10.73
16,577,536
Nov 2, 2026
10.30
10.80
10.30
10.72
10.72
24,657,557
Oct 30, 2026
10.57
10.81
10.26
10.27
10.27
21,452,593
Oct 29, 2026
11.30
11.30
10.77
10.77
10.77
22,618,791
Oct 28, 2026
11.40
11.45
11.26
11.34
11.34
12,339,285
Oct 27, 2026
11.65
11.77
11.31
11.31
11.31
14,382,498
Oct 26, 2026
11.68
11.83
11.65
11.65
11.65
15,196,296
Oct 23, 2026
11.89
12.00
11.19
11.92
11.92
37,472,539
Oct 22, 2026
12.51
12.66
12.10
12.10
12.10
29,272,675
Oct 21, 2026
12.55
12.89
12.49
12.68
12.68
40,486,622
Oct 20, 2026
12.35
12.48
12.33
12.43
12.43
16,887,153
Oct 19, 2026
12.15
12.50
12.13
12.40
12.40
16,301,400
Oct 16, 2026
12.38
12.46
12.16
12.26
12.26
15,611,402
Oct 15, 2026
12.10
12.73
12.03
12.26
12.26
22,110,444
Oct 14, 2026
12.39
12.88
12.28
12.41
12.41
22,103,666
Oct 13, 2026
12.30
12.54
12.26
12.44
12.44
16,222,439
Oct 12, 2026
12.67
12.69
12.39
12.49
12.49
15,943,660
Oct 9, 2026
12.32
12.77
12.22
12.67
12.67
28,986,612
Oct 8, 2026
12.22
13.12
12.15
12.64
12.64
40,613,382
Sep 30, 2026
12.30
12.30
12.13
12.17
12.17
10,731,416
Sep 29, 2026
12.20
12.31
12.18
12.19
12.19
12,046,927
Sep 28, 2026
12.60
12.67
12.15
12.20
12.20
19,069,328
Sep 24, 2026
12.72
12.78
12.55
12.55
12.55
15,373,668
Sep 23, 2026
13.10
13.14
12.72
12.72
12.72
27,210,018
Sep 22, 2026
13.05
13.25
13.05
13.19
13.19
33,645,831
Sep 21, 2026
12.83
13.38
12.75
13.15
13.15
41,998,496
Sep 18, 2026
12.73
12.90
12.70
12.80
12.80
29,113,820
Sep 17, 2026
12.63
12.74
12.51
12.64
12.64
18,613,362
Sep 16, 2026
12.65
12.70
12.40
12.68
12.68
23,025,861
Sep 15, 2026
12.94
13.07
12.62
12.65
12.65
27,882,270
Sep 14, 2026
12.80
13.04
12.75
12.86
12.86
23,383,824
Sep 11, 2026
12.80
13.00
12.69
12.84
12.84
32,752,518
Sep 10, 2026
13.18
13.18
12.89
12.90
12.90
24,723,700
Sep 9, 2026
13.65
13.65
13.19
13.29
13.29
40,126,876
Sep 8, 2026
13.84
14.00
13.64
13.73
13.73
39,179,657
Sep 7, 2026
13.72
13.98
13.51
13.84
13.84
53,619,007
Sep 4, 2026
13.66
13.98
13.53
13.61
13.61
46,593,807
Sep 3, 2026
14.02
14.09
13.55
13.57
13.57
59,188,980
Sep 2, 2026
13.92
14.35
13.69
13.81
13.81
117,238,430
Sep 1, 2026
12.63
13.88
12.61
13.88
13.88
94,121,515
Aug 31, 2026
12.38
12.64
12.34
12.62
12.62
16,367,400
Aug 28, 2026
12.76
12.94
12.60
12.61
12.61
24,833,491
Aug 27, 2026
12.52
12.75
12.50
12.71
12.71
17,388,571
Aug 26, 2026
12.51
12.73
12.47
12.56
12.56
15,107,188
Aug 25, 2026
12.47
12.64
12.37
12.58
12.58
16,065,280
Aug 24, 2026
12.60
12.69
12.30
12.39
12.39
17,801,602
Aug 21, 2026
12.78
12.87
12.52
12.67
12.67
24,595,493
Aug 20, 2026
12.83
13.19
12.79
12.90
12.90
31,532,697
Aug 19, 2026
13.43
13.59
13.00
13.00
13.00
66,777,802
Aug 18, 2026
13.30
14.53
12.78
14.07
14.07
111,624,874
Aug 17, 2026
13.34
13.39
13.04
13.38
13.38
30,325,702
Aug 14, 2026
13.36
13.58
13.03
13.38
13.38
38,980,927
Aug 13, 2026
13.52
13.64
13.28
13.28
13.28
31,385,207
Aug 12, 2026
13.54
13.62
13.36
13.46
13.46
21,360,758
Aug 11, 2026
13.55
13.65
13.31
13.44
13.44
20,843,033
Aug 10, 2026
13.55
13.63
13.28
13.56
13.56
24,276,154
Aug 7, 2026
13.75
13.75
13.23
13.56
13.56
43,225,391
Aug 6, 2026
13.85
14.10
13.66
13.80
13.80
39,436,748
Aug 5, 2026
13.86
14.33
13.80
14.08
14.08
56,757,887
Aug 4, 2026
13.68
14.57
13.55
13.95
13.95
68,500,658
Aug 3, 2026
13.40
13.61
13.21
13.55
13.55
37,648,976
Jul 31, 2026
12.65
13.42
12.65
13.30
13.30
61,409,145
Jul 30, 2026
12.63
12.95
12.51
12.52
12.52
26,175,078
Jul 29, 2026
12.68
12.84
12.45
12.73
12.73
25,371,276
Jul 28, 2026
12.46
12.85
12.44
12.69
12.69
27,610,040
Jul 27, 2026
12.10
12.57
11.96
12.56
12.56
29,775,093
Jul 24, 2026
12.40
12.68
12.13
12.14
12.14
25,877,912
Jul 23, 2026
12.33
12.61
12.25
12.55
12.55
25,135,918
Jul 22, 2026
12.23
12.65
12.12
12.42
12.42
29,939,191
Jul 21, 2026
12.21
12.41
11.92
12.33
12.33
28,373,583
Jul 20, 2026
12.29
12.51
11.95
12.28
12.28
28,195,140
Jul 17, 2026
12.77
12.95
12.02
12.10
12.10
35,866,296
Jul 16, 2026
12.46
13.18
12.42
12.84
12.84
37,294,043
Jul 15, 2026
12.50
12.83
12.34
12.59
12.59
24,993,935
Jul 14, 2026
13.02
13.09
12.36
12.68
12.68
35,212,305
Jul 13, 2026
13.30
13.58
12.94
13.04
13.04
43,187,120
Jul 10, 2026
12.91
13.72
12.70
13.38
13.38
56,640,630
Jul 9, 2026
12.83
13.00
12.57
12.98
12.98
32,551,558
Jul 8, 2026
12.54
13.02
12.54
12.92
12.92
35,402,156
Jul 7, 2026
12.95
12.98
12.45
12.54
12.54
20,464,592
Jul 6, 2026
12.98
13.25
12.65
12.94
12.94
26,139,875
Jul 3, 2026
13.01
13.15
12.85
12.89
12.89
24,927,202
Jul 2, 2026
13.15
13.78
13.03
13.04
13.04
37,099,664
Jul 1, 2026
12.83
13.41
12.80
13.15
13.15
31,655,203
Jun 30, 2026
12.64
13.03
12.49
12.90
12.90
24,962,858
Jun 29, 2026
12.65
13.00
12.48
12.73
12.73
28,425,804
Jun 26, 2026
13.18
13.54
12.68
12.71
12.71
33,987,864
Jun 25, 2026
13.90
14.03
13.24
13.28
13.28
33,857,532
Jun 24, 2026
14.36
14.36
13.81
13.88
13.88
28,122,349
Jun 23, 2026
14.50
14.87
14.37
14.42
14.42
27,851,780
Jun 22, 2026
14.41
15.01
14.03
14.74
14.74
41,367,623
Jun 18, 2026
14.46
14.65
14.22
14.52
14.52
26,180,406
Jun 17, 2026
14.80
14.80
14.42
14.51
14.51
33,566,402
Jun 16, 2026
15.25
15.25
14.85
15.00
15.00
33,641,173
Jun 15, 2026
15.27
15.54
15.16
15.35
15.35
39,934,988
Jun 12, 2026
15.06
15.78
14.90
15.43
15.43
61,326,167
Jun 11, 2026
15.30
15.50
14.78
14.92
14.92
48,455,038
Jun 10, 2026
15.36
16.23
15.18
15.45
15.45
86,102,110
Jun 9, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
14.05
15.30
13.81
15.30
15.30
36,622,863
Jun 8, 2026
14.11
14.41
13.74
13.94
13.91
26,298,043
Jun 5, 2026
14.52
14.95
14.36
14.55
14.52
22,573,871
Jun 4, 2026
15.05
15.10
14.46
14.51
14.48
31,335,298
Jun 3, 2026
15.49
15.50
15.14
15.20
15.17
19,327,582
Jun 2, 2026
15.77
15.81
15.28
15.42
15.39
23,635,236
Jun 1, 2026
15.25
16.22
15.25
15.90
15.87
35,329,735
May 29, 2026
15.86
16.03
15.32
15.33
15.30
22,199,958
May 28, 2026
15.73
15.97
15.43
15.84
15.81
24,843,586
May 27, 2026
16.50
16.58
15.82
15.85
15.82
40,911,527
May 26, 2026
16.48
17.37
16.35
16.86
16.83
61,281,354
May 25, 2026
15.60
16.91
15.30
16.49
16.46
60,057,622
May 22, 2026
15.42
15.52
15.12
15.45
15.42
24,452,555
May 21, 2026
16.10
16.25
15.30
15.42
15.39
39,859,859
May 20, 2026
16.76
16.81
16.05
16.09
16.06
34,957,439
May 19, 2026
16.58
16.84
16.39
16.81
16.78
20,098,864
May 18, 2026
16.87
16.99
16.50
16.58
16.55
27,468,001
May 15, 2026
17.07
17.27
16.86
16.89
16.86
23,752,843
May 14, 2026
17.78
17.85
17.07
17.07
17.04
33,186,341
May 13, 2026
17.31
17.88
17.24
17.73
17.70
29,505,230
May 12, 2026
17.78
17.83
17.35
17.36
17.33
28,267,576
May 11, 2026
17.90
18.06
17.70
17.77
17.74
27,481,293
May 8, 2026
17.60
18.20
17.46
17.93
17.90
34,506,761
May 7, 2026
17.76
17.88
17.55
17.77
17.74
32,852,353
May 6, 2026
17.27
17.93
17.27
17.75
17.72
37,059,182
Apr 30, 2026
17.12
17.38
17.12
17.20
17.17
23,385,867
Apr 29, 2026
17.36
17.58
17.14
17.36
17.33
32,415,968
Apr 28, 2026
18.23
18.23
17.41
17.50
17.47
46,269,921
Apr 27, 2026
18.69
18.76
18.30
18.41
18.37
45,585,298
Apr 24, 2026
18.18
19.05
18.14
18.84
18.80
74,450,936
Apr 23, 2026
17.93
18.72
17.90
18.39
18.35
68,748,588
Apr 22, 2026
17.53
18.36
17.33
18.10
18.06
63,474,135
Apr 21, 2026
17.88
17.88
17.50
17.55
17.52
24,148,781
Apr 20, 2026
17.81
18.06
17.81
17.93
17.90
25,352,827
Apr 17, 2026
17.75
17.88
17.69
17.81
17.78
21,056,049
Apr 16, 2026
17.48
17.85
17.45
17.83
17.80
33,732,916
Apr 15, 2026
17.66
18.00
17.50
17.56
17.53
37,114,815
Apr 14, 2026
17.69
17.82
17.47
17.60
17.57
19,141,963
Apr 13, 2026
17.40
17.64
17.38
17.56
17.53
13,664,372
Apr 10, 2026
17.63
17.77
17.53
17.55
17.52
18,844,009
Apr 9, 2026
17.52
17.67
17.42
17.47
17.44
21,279,503
Apr 8, 2026
17.25
17.85
17.25
17.82
17.79
37,759,822
Apr 7, 2026
16.94
17.10
16.90
16.98
16.95
12,315,550
Apr 3, 2026
17.38
17.44
16.94
16.94
16.91
16,533,711
Apr 2, 2026
17.45
17.54
17.10
17.17
17.14
16,599,473
Apr 1, 2026
17.65
17.74
17.46
17.55
17.52
20,075,922
Mar 31, 2026
17.40
17.60
17.27
17.40
17.37
18,201,275
Mar 30, 2026
17.00
17.45
17.00
17.41
17.38
18,025,483
Mar 27, 2026
16.75
17.36
16.68
17.33
17.30
19,555,023
Mar 26, 2026
17.60
17.67
17.00
17.05
17.02
26,164,657
Mar 25, 2026
17.30
17.81
17.25
17.69
17.66
26,820,800
Mar 24, 2026
17.42
17.47
16.82
17.35
17.32
28,507,563
Mar 23, 2026
18.00
18.00
16.81
16.92
16.89
46,569,528
Mar 20, 2026
19.51
19.67
18.37
18.47
18.43
62,911,170
Mar 19, 2026
19.99
20.19
19.90
19.92
19.88
22,173,435
Mar 18, 2026
20.03
20.35
19.98
20.25
20.21
23,775,770
Mar 17, 2026
20.30
20.48
20.01
20.03
19.99
25,519,435
Mar 16, 2026
20.10
20.26
19.92
20.25
20.21
22,818,702
Mar 13, 2026
20.25
20.46
20.15
20.19
20.15
32,232,891
Mar 12, 2026
21.02
21.25
20.55
20.58
20.54
45,209,370
Mar 11, 2026
21.01
21.43
20.98
21.13
21.09
50,605,717
Mar 10, 2026
21.43
21.43
21.05
21.12
21.08
66,084,044
Mar 9, 2026
20.60
22.00
20.49
21.42
21.38
101,214,890
Mar 6, 2026
20.20
21.40
20.06
21.07
21.03
61,199,507
Mar 5, 2026
20.66
20.70
20.23
20.29
20.25
34,600,521
Mar 4, 2026
20.24
20.68
20.03
20.39
20.35
41,307,085
Mar 3, 2026
20.28
20.80
20.03
20.38
20.34
53,822,409
Mar 2, 2026
20.22
20.60
20.10
20.30
20.26
52,074,496
Feb 27, 2026
20.26
21.40
20.21
21.02
20.98
87,069,527
Feb 26, 2026
20.18
20.43
20.08
20.26
20.22
27,775,581
Feb 25, 2026
20.17
20.29
20.15
20.18
20.14
20,282,456
Feb 24, 2026
20.33
20.38
19.96
20.15
20.11
21,232,713
Feb 13, 2026
20.13
20.55
20.13
20.15
20.11
28,239,208
Feb 12, 2026
20.28
20.34
20.12
20.16
20.12
19,737,506
Feb 11, 2026
20.33
20.49
20.17
20.17
20.13
20,468,244
Feb 10, 2026
20.20
20.48
20.14
20.33
20.29
24,679,871
Feb 9, 2026
20.16
20.29
20.05
20.22
20.18
24,054,198
Feb 6, 2026
19.90
20.09
19.65
19.92
19.88
18,866,044
Feb 5, 2026
19.92
20.04
19.90
19.96
19.92
14,558,763
Feb 4, 2026
20.02
20.09
19.89
20.07
20.03
19,951,824
Feb 3, 2026
20.00
20.21
19.89
20.17
20.13
23,978,076
Feb 2, 2026
20.02
20.15
19.80
19.81
19.77
24,103,474
Jan 30, 2026
20.25
20.38
20.00
20.04
20.00
29,106,187
Jan 29, 2026
20.39
20.71
20.11
20.34
20.30
33,978,695
Jan 28, 2026
21.00
21.17
20.62
20.63
20.59
38,468,048
Jan 27, 2026
20.65
20.71
20.06
20.41
20.37
33,215,930
Jan 26, 2026
21.20
21.34
20.58
20.66
20.62
42,630,456
Jan 23, 2026
21.15
21.30
21.07
21.22
21.18
36,919,974
Jan 22, 2026
21.01
21.65
21.01
21.24
21.20
38,262,350
Jan 21, 2026
20.80
21.45
20.74
21.21
21.17
41,538,016
Jan 20, 2026
21.21
21.48
20.92
20.99
20.95
33,139,012
Jan 19, 2026
20.90
21.47
20.76
21.21
21.17
36,249,094
Jan 16, 2026
21.50
21.68
21.05
21.05
21.01
62,392,243
Jan 15, 2026
22.45
22.50
21.65
21.70
21.66
79,106,507
Jan 14, 2026
21.40
22.18
21.30
21.83
21.79
98,595,667
Jan 13, 2026
22.48
22.48
21.30
21.41
21.37
86,347,579
Jan 12, 2026
21.31
22.50
21.31
22.35
22.31
126,815,769
Jan 9, 2026
20.85
21.31
20.81
21.18
21.14
62,612,447
Jan 8, 2026
20.59
21.13
20.59
20.96
20.92
60,327,671
Jan 7, 2026
20.90
20.93
20.56
20.57
20.53
46,448,048
Jan 6, 2026
20.70
20.95
20.60
20.91
20.87
50,481,710
Jan 5, 2026
20.38
20.72
20.33
20.67
20.63
39,812,640
Dec 31, 2025
20.61
20.75
20.35
20.39
20.35
32,724,880
Dec 30, 2025
20.60
20.82
20.51
20.63
20.59
45,344,124
Dec 29, 2025
20.45
21.26
20.40
20.93
20.89
97,270,039
Dec 26, 2025
20.26
20.45
20.15
20.30
20.26
30,823,781
Dec 25, 2025
20.17
20.34
20.11
20.26
20.22
25,793,927
Dec 24, 2025
19.89
20.20
19.82
20.16
20.12
27,988,220
Dec 23, 2025
20.20
20.20
19.90
19.91
19.87
25,682,115
Dec 22, 2025
20.07
20.41
20.00
20.20
20.16
29,217,671
Dec 19, 2025
19.94
20.22
19.78
20.07
20.03
31,528,582
Dec 18, 2025
19.70
20.08
19.65
19.73
19.69
24,248,122
Dec 17, 2025
19.89
20.00
19.50
19.89
19.85
35,174,560
Dec 16, 2025
20.35
20.48
19.89
19.90
19.86
30,885,313
Dec 15, 2025
20.34
20.61
20.34
20.35
20.31
23,210,743
Dec 12, 2025
20.61
20.96
20.55
20.71
20.67
34,813,047
Dec 11, 2025
20.82
21.53
20.31
21.01
20.97
58,469,819
Dec 10, 2025
20.90
20.90
20.69
20.83
20.79
30,694,698
Dec 9, 2025
21.15
21.46
21.05
21.13
21.09
33,892,103
Dec 8, 2025
21.07
21.35
21.05
21.22
21.18
35,950,268
Dec 5, 2025
20.93
21.12
20.61
21.06
21.02
39,140,443
Dec 4, 2025
20.78
21.50
20.30
21.09
21.05
67,173,812
Dec 3, 2025
21.46
21.65
20.81
20.83
20.79
53,763,537
Dec 2, 2025
21.88
21.90
21.50
21.51
21.47
42,885,534
Dec 1, 2025
21.87
22.09
21.71
21.95
21.91
39,482,021
Nov 28, 2025
21.68
22.10
21.64
21.87
21.83
43,698,087
Nov 27, 2025
22.14
22.37
21.87
21.92
21.88
65,155,008
Nov 26, 2025
22.03
22.99
21.33
22.44
22.40
126,586,766
Nov 25, 2025
22.01
22.51
22.01
22.17
22.13
83,493,707
Nov 24, 2025
23.90
23.90
21.65
22.17
22.13
141,791,634
Nov 21, 2025
24.20
25.10
24.05
24.06
24.01
152,350,462
Nov 20, 2025
23.80
25.45
23.54
24.63
24.58
162,900,813
Nov 19, 2025
24.31
24.39
23.73
23.77
23.72
86,517,771
Nov 18, 2025
23.61
25.50
23.43
24.62
24.57
154,061,375
Nov 17, 2025
23.30
23.98
23.29
23.71
23.66
97,388,612
Nov 14, 2025
22.90
23.45
22.85
22.94
22.90
47,956,844
Nov 13, 2025
22.80
23.19
22.75
23.12
23.08
42,188,295
Nov 12, 2025
22.81
23.48
22.70
23.09
23.05
54,644,975
Nov 11, 2025
23.20
23.24
22.73
22.75
22.71
45,264,085
Nov 10, 2025
22.85
23.60
22.85
23.29
23.24
50,726,916
Nov 7, 2025
23.39
23.40
22.90
22.90
22.86
55,387,085
Nov 6, 2025
23.79
23.89
23.35
23.59
23.54
50,606,370
Nov 5, 2025
23.35
24.18
23.20
23.79
23.74
69,355,922
Nov 4, 2025
23.50
23.98
23.35
23.80
23.75
73,268,032
Nov 3, 2025
23.13
23.80
22.88
23.72
23.67
80,769,384
