Beijing Topnew Info & Tech Co., Ltd. (300895.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.60 | 25.86 | 24.97 | 25.22 | 25.22 | 2,112,923 |
| 31 May 2024 | 24.93 | 25.96 | 24.93 | 25.76 | 25.76 | 2,497,337 |
| 30 May 2024 | 24.94 | 25.43 | 24.52 | 25.10 | 25.10 | 1,680,108 |
| 29 May 2024 | 25.65 | 25.72 | 24.99 | 25.09 | 25.09 | 1,717,978 |
| 28 May 2024 | 25.73 | 25.86 | 25.16 | 25.30 | 25.30 | 1,760,171 |
| 27 May 2024 | 25.45 | 25.74 | 24.67 | 25.74 | 25.74 | 2,729,570 |
| 24 May 2024 | 26.30 | 26.38 | 25.33 | 25.40 | 25.40 | 3,158,654 |
| 23 May 2024 | 27.00 | 27.16 | 26.16 | 26.30 | 26.30 | 3,284,832 |
| 22 May 2024 | 27.20 | 27.31 | 26.68 | 27.16 | 27.16 | 2,199,220 |
| 21 May 2024 | 27.34 | 27.93 | 27.16 | 27.25 | 27.25 | 3,150,806 |
| 20 May 2024 | 26.91 | 27.73 | 26.86 | 27.52 | 27.52 | 3,437,017 |
| 17 May 2024 | 26.81 | 27.39 | 26.55 | 27.20 | 27.20 | 2,960,978 |
| 16 May 2024 | 27.10 | 27.48 | 26.96 | 27.03 | 27.03 | 2,795,646 |
| 15 May 2024 | 27.10 | 27.73 | 26.81 | 26.93 | 26.93 | 2,981,477 |
| 14 May 2024 | 27.28 | 27.45 | 26.88 | 27.40 | 27.40 | 3,550,942 |
| 13 May 2024 | 27.98 | 28.00 | 26.47 | 26.82 | 26.82 | 5,692,761 |
| 10 May 2024 | 28.79 | 29.57 | 27.81 | 28.91 | 28.91 | 6,686,711 |
| 09 May 2024 | 28.27 | 28.65 | 28.01 | 28.59 | 28.59 | 4,039,417 |
| 08 May 2024 | 28.60 | 28.98 | 27.66 | 28.03 | 28.03 | 5,175,254 |
| 07 May 2024 | 29.18 | 29.27 | 28.43 | 28.70 | 28.70 | 5,245,273 |
| 06 May 2024 | 29.90 | 29.98 | 28.92 | 29.17 | 29.17 | 6,552,651 |
| 30 Apr 2024 | 29.42 | 30.80 | 29.31 | 29.50 | 29.50 | 8,976,680 |
| 29 Apr 2024 | 28.30 | 30.32 | 28.30 | 29.38 | 29.38 | 11,628,683 |
| 26 Apr 2024 | 28.88 | 31.74 | 28.88 | 30.13 | 30.13 | 13,267,031 |
| 25 Apr 2024 | 26.30 | 27.49 | 25.82 | 26.45 | 26.45 | 6,035,599 |
| 24 Apr 2024 | 24.93 | 26.19 | 24.93 | 26.19 | 26.19 | 4,130,131 |
| 23 Apr 2024 | 24.60 | 25.23 | 24.60 | 24.89 | 24.89 | 2,367,238 |
| 22 Apr 2024 | 24.71 | 25.25 | 24.00 | 24.55 | 24.55 | 2,696,923 |
| 19 Apr 2024 | 25.58 | 25.92 | 24.76 | 24.96 | 24.96 | 3,513,281 |
| 18 Apr 2024 | 25.92 | 26.65 | 25.19 | 25.86 | 25.86 | 3,776,451 |
| 17 Apr 2024 | 24.98 | 26.24 | 24.98 | 26.05 | 26.05 | 3,922,073 |
| 16 Apr 2024 | 26.60 | 26.82 | 24.13 | 24.40 | 24.40 | 4,016,042 |
| 15 Apr 2024 | 27.43 | 27.58 | 25.91 | 26.43 | 26.43 | 4,172,756 |
| 12 Apr 2024 | 28.14 | 28.50 | 27.53 | 27.53 | 27.53 | 3,290,722 |
| 11 Apr 2024 | 27.40 | 29.50 | 27.40 | 28.95 | 28.95 | 3,754,113 |
| 10 Apr 2024 | 28.93 | 28.94 | 27.41 | 27.69 | 27.69 | 3,835,120 |
| 09 Apr 2024 | 28.90 | 29.33 | 28.33 | 28.99 | 28.99 | 3,243,974 |
| 08 Apr 2024 | 29.80 | 29.86 | 28.56 | 28.89 | 28.89 | 3,504,796 |
| 03 Apr 2024 | 30.80 | 31.02 | 29.60 | 29.84 | 29.84 | 4,288,307 |
| 02 Apr 2024 | 32.52 | 32.65 | 30.79 | 31.02 | 31.02 | 6,757,945 |
| 01 Apr 2024 | 32.21 | 32.80 | 31.93 | 32.60 | 32.60 | 7,183,933 |
| 29 Mar 2024 | 31.79 | 32.80 | 30.89 | 31.63 | 31.63 | 5,139,179 |
| 28 Mar 2024 | 29.37 | 32.88 | 29.36 | 31.80 | 31.80 | 10,126,556 |
| 27 Mar 2024 | 32.30 | 32.37 | 29.33 | 29.35 | 29.35 | 9,962,079 |
| 26 Mar 2024 | 33.40 | 34.38 | 32.26 | 32.60 | 32.60 | 12,294,773 |
| 25 Mar 2024 | 34.64 | 37.70 | 33.80 | 34.95 | 34.95 | 19,147,542 |
| 22 Mar 2024 | 32.60 | 34.50 | 31.71 | 34.16 | 34.16 | 12,867,577 |
| 21 Mar 2024 | 33.86 | 34.83 | 33.10 | 33.15 | 33.15 | 9,246,292 |
| 20 Mar 2024 | 32.60 | 34.58 | 32.48 | 34.22 | 34.22 | 12,674,762 |
| 19 Mar 2024 | 32.10 | 33.87 | 32.06 | 33.08 | 33.08 | 10,380,150 |
| 18 Mar 2024 | 31.80 | 32.52 | 31.50 | 32.44 | 32.44 | 6,249,610 |
| 15 Mar 2024 | 31.90 | 32.23 | 31.04 | 31.76 | 31.76 | 5,677,135 |
| 14 Mar 2024 | 32.90 | 33.50 | 31.23 | 32.28 | 32.28 | 7,552,379 |
| 13 Mar 2024 | 32.84 | 33.58 | 32.55 | 33.29 | 33.29 | 10,020,382 |
| 12 Mar 2024 | 32.20 | 34.40 | 32.20 | 32.88 | 32.88 | 11,720,071 |
| 11 Mar 2024 | 31.50 | 32.23 | 31.11 | 32.00 | 32.00 | 8,416,211 |
| 08 Mar 2024 | 30.60 | 34.80 | 30.11 | 32.62 | 32.62 | 13,133,567 |
| 07 Mar 2024 | 31.00 | 32.43 | 30.52 | 31.22 | 31.22 | 9,213,576 |
| 06 Mar 2024 | 30.70 | 31.51 | 30.54 | 31.20 | 31.20 | 7,239,594 |
| 05 Mar 2024 | 31.15 | 33.59 | 30.70 | 31.98 | 31.98 | 12,967,907 |
| 04 Mar 2024 | 30.70 | 32.15 | 30.28 | 31.69 | 31.69 | 11,164,062 |
| 01 Mar 2024 | 30.22 | 31.18 | 30.16 | 30.79 | 30.79 | 10,354,850 |
| 29 Feb 2024 | 27.50 | 31.05 | 27.50 | 30.43 | 30.43 | 11,872,785 |
| 28 Feb 2024 | 32.23 | 32.87 | 28.22 | 28.22 | 28.22 | 16,044,110 |
| 27 Feb 2024 | 30.65 | 33.57 | 30.40 | 33.10 | 33.10 | 18,816,317 |
| 26 Feb 2024 | 35.63 | 35.63 | 32.00 | 32.43 | 32.43 | 23,220,599 |
| 23 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 3,756,085 |
| 22 Feb 2024 | 25.50 | 27.54 | 25.00 | 27.54 | 27.54 | 3,315,723 |
| 21 Feb 2024 | 22.38 | 23.90 | 22.30 | 22.95 | 22.95 | 4,874,563 |
| 20 Feb 2024 | 22.07 | 23.19 | 21.50 | 22.73 | 22.73 | 4,635,373 |
| 19 Feb 2024 | 21.22 | 22.24 | 21.22 | 22.07 | 22.07 | 5,318,813 |
| 08 Feb 2024 | 18.70 | 20.80 | 18.66 | 20.57 | 20.57 | 5,276,875 |
| 07 Feb 2024 | 19.41 | 20.44 | 18.04 | 18.53 | 18.53 | 5,453,948 |
| 06 Feb 2024 | 18.48 | 20.55 | 17.02 | 19.43 | 19.43 | 5,658,837 |
| 05 Feb 2024 | 22.05 | 22.46 | 18.50 | 19.00 | 19.00 | 5,544,814 |
| 02 Feb 2024 | 23.60 | 24.68 | 21.51 | 22.54 | 22.54 | 3,783,382 |
| 01 Feb 2024 | 23.49 | 24.34 | 22.73 | 23.60 | 23.60 | 3,427,751 |
| 31 Jan 2024 | 26.36 | 26.40 | 23.20 | 23.69 | 23.69 | 5,527,395 |
| 30 Jan 2024 | 27.67 | 28.22 | 26.59 | 26.76 | 26.76 | 2,438,246 |
| 29 Jan 2024 | 29.23 | 29.76 | 27.92 | 27.92 | 27.92 | 3,711,483 |
| 26 Jan 2024 | 29.07 | 30.42 | 29.00 | 29.28 | 29.28 | 5,137,832 |
| 25 Jan 2024 | 27.16 | 28.99 | 26.89 | 28.90 | 28.90 | 4,242,227 |
| 24 Jan 2024 | 26.95 | 27.34 | 25.92 | 27.20 | 27.20 | 2,777,688 |
| 23 Jan 2024 | 26.20 | 27.19 | 26.20 | 26.97 | 26.97 | 2,389,788 |
| 22 Jan 2024 | 28.36 | 28.75 | 26.07 | 26.56 | 26.56 | 2,907,184 |
| 19 Jan 2024 | 29.35 | 29.46 | 28.44 | 28.44 | 28.44 | 2,019,245 |
| 18 Jan 2024 | 29.43 | 29.65 | 28.37 | 29.50 | 29.50 | 2,952,105 |
| 17 Jan 2024 | 29.96 | 30.27 | 29.45 | 29.46 | 29.46 | 1,774,057 |
| 16 Jan 2024 | 30.30 | 30.30 | 29.38 | 30.01 | 30.01 | 2,086,608 |
| 15 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 12 Jan 2024 | 31.50 | 31.58 | 30.73 | 30.79 | 30.79 | 2,156,400 |
| 11 Jan 2024 | 29.50 | 31.59 | 29.04 | 31.49 | 31.49 | 4,084,830 |
| 10 Jan 2024 | 30.58 | 30.58 | 29.25 | 29.52 | 29.52 | 2,840,940 |
| 09 Jan 2024 | 31.23 | 31.76 | 30.40 | 30.58 | 30.58 | 2,734,255 |
| 08 Jan 2024 | 31.28 | 31.89 | 31.02 | 31.20 | 31.20 | 1,932,166 |
| 05 Jan 2024 | 32.98 | 33.07 | 31.21 | 31.40 | 31.40 | 3,040,296 |
| 04 Jan 2024 | 32.14 | 32.95 | 31.65 | 32.49 | 32.49 | 3,495,541 |
| 03 Jan 2024 | 32.34 | 32.43 | 31.50 | 31.98 | 31.98 | 2,400,418 |
| 02 Jan 2024 | 32.90 | 33.19 | 32.35 | 32.51 | 32.51 | 2,521,050 |
| 29 Dec 2023 | 32.36 | 33.21 | 32.20 | 33.06 | 33.06 | 3,014,109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.