Beijing New Space Technology Co., Ltd. (605178.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.88 | 14.06 | 13.60 | 13.90 | 13.90 | 2,302,312 |
| 25 Apr 2024 | 14.09 | 14.15 | 13.81 | 13.83 | 13.83 | 2,692,400 |
| 24 Apr 2024 | 14.10 | 14.48 | 13.67 | 14.03 | 14.03 | 4,842,400 |
| 23 Apr 2024 | 12.36 | 13.62 | 12.33 | 13.62 | 13.62 | 3,079,720 |
| 22 Apr 2024 | 12.87 | 12.96 | 12.24 | 12.38 | 12.38 | 2,374,935 |
| 19 Apr 2024 | 13.08 | 13.32 | 12.82 | 12.91 | 12.91 | 2,652,400 |
| 18 Apr 2024 | 13.20 | 13.60 | 12.46 | 13.18 | 13.18 | 4,211,600 |
| 17 Apr 2024 | 11.52 | 13.44 | 11.52 | 13.16 | 13.16 | 5,218,096 |
| 16 Apr 2024 | 13.05 | 13.32 | 12.80 | 12.80 | 12.80 | 1,033,600 |
| 15 Apr 2024 | 14.22 | 15.28 | 14.22 | 14.22 | 14.22 | 2,354,580 |
| 12 Apr 2024 | 16.10 | 16.35 | 15.75 | 15.80 | 15.80 | 2,464,736 |
| 11 Apr 2024 | 16.25 | 16.50 | 16.01 | 16.10 | 16.10 | 2,437,842 |
| 10 Apr 2024 | 17.24 | 17.40 | 16.30 | 16.39 | 16.39 | 4,013,620 |
| 09 Apr 2024 | 17.56 | 18.89 | 17.41 | 17.48 | 17.48 | 4,107,700 |
| 08 Apr 2024 | 18.48 | 18.65 | 17.18 | 17.32 | 17.32 | 4,530,783 |
| 03 Apr 2024 | 19.15 | 19.17 | 18.33 | 18.67 | 18.67 | 4,648,767 |
| 02 Apr 2024 | 19.56 | 19.90 | 19.07 | 19.21 | 19.21 | 6,571,930 |
| 01 Apr 2024 | 19.76 | 21.20 | 19.25 | 20.25 | 20.25 | 11,911,787 |
| 29 Mar 2024 | 17.99 | 19.76 | 17.99 | 19.76 | 19.76 | 6,469,671 |
| 28 Mar 2024 | 16.50 | 18.30 | 16.31 | 17.96 | 17.96 | 6,198,383 |
| 27 Mar 2024 | 18.40 | 18.57 | 16.88 | 16.88 | 16.88 | 6,726,500 |
| 26 Mar 2024 | 20.02 | 20.85 | 18.57 | 18.76 | 18.76 | 9,781,109 |
| 25 Mar 2024 | 17.64 | 19.50 | 17.61 | 19.50 | 19.50 | 6,171,980 |
| 22 Mar 2024 | 18.36 | 18.36 | 17.63 | 17.73 | 17.73 | 3,203,120 |
| 21 Mar 2024 | 17.86 | 18.40 | 17.55 | 18.36 | 18.36 | 5,284,780 |
| 20 Mar 2024 | 17.59 | 17.97 | 17.42 | 17.86 | 17.86 | 4,056,475 |
| 19 Mar 2024 | 18.06 | 18.40 | 17.41 | 17.41 | 17.41 | 6,095,622 |
| 18 Mar 2024 | 16.46 | 18.06 | 16.40 | 18.06 | 18.06 | 5,191,596 |
| 15 Mar 2024 | 16.21 | 16.47 | 15.98 | 16.42 | 16.42 | 2,392,367 |
| 14 Mar 2024 | 16.50 | 16.90 | 16.20 | 16.40 | 16.40 | 3,481,798 |
| 13 Mar 2024 | 16.78 | 17.67 | 16.53 | 17.23 | 17.23 | 4,331,169 |
| 12 Mar 2024 | 16.64 | 16.83 | 16.33 | 16.82 | 16.82 | 3,093,274 |
| 11 Mar 2024 | 16.20 | 16.73 | 16.17 | 16.64 | 16.64 | 3,223,200 |
| 08 Mar 2024 | 16.63 | 16.85 | 16.17 | 16.46 | 16.46 | 3,754,034 |
| 07 Mar 2024 | 17.27 | 17.64 | 16.49 | 16.52 | 16.52 | 6,752,446 |
| 06 Mar 2024 | 18.64 | 19.88 | 17.60 | 18.09 | 18.09 | 10,114,414 |
| 05 Mar 2024 | 18.62 | 18.62 | 17.73 | 18.62 | 18.62 | 6,186,820 |
| 04 Mar 2024 | 15.33 | 16.93 | 14.78 | 16.93 | 16.93 | 2,963,931 |
| 01 Mar 2024 | 15.46 | 15.61 | 14.98 | 15.39 | 15.39 | 2,092,920 |
| 29 Feb 2024 | 14.02 | 15.61 | 13.95 | 15.46 | 15.46 | 3,282,580 |
| 28 Feb 2024 | 16.02 | 16.73 | 14.45 | 14.45 | 14.45 | 4,571,880 |
| 27 Feb 2024 | 15.50 | 16.30 | 15.35 | 16.06 | 16.06 | 2,446,440 |
| 26 Feb 2024 | 15.12 | 16.28 | 14.90 | 15.73 | 15.73 | 3,516,951 |
| 23 Feb 2024 | 14.68 | 15.20 | 14.63 | 15.11 | 15.11 | 2,905,590 |
| 22 Feb 2024 | 14.40 | 14.82 | 14.07 | 14.68 | 14.68 | 3,012,720 |
| 21 Feb 2024 | 13.28 | 14.76 | 13.16 | 14.20 | 14.20 | 2,668,460 |
| 20 Feb 2024 | 12.90 | 13.69 | 12.43 | 13.42 | 13.42 | 4,229,714 |
| 19 Feb 2024 | 11.65 | 12.77 | 11.65 | 12.77 | 12.77 | 2,575,271 |
| 08 Feb 2024 | 10.55 | 11.80 | 10.00 | 11.61 | 11.61 | 4,825,760 |
| 07 Feb 2024 | 12.20 | 12.32 | 10.98 | 10.98 | 10.98 | 3,156,891 |
| 06 Feb 2024 | 12.08 | 12.88 | 12.06 | 12.20 | 12.20 | 3,934,894 |
| 05 Feb 2024 | 14.54 | 14.82 | 13.40 | 13.40 | 13.40 | 1,651,881 |
| 02 Feb 2024 | 15.96 | 16.40 | 14.40 | 14.89 | 14.89 | 2,413,480 |
| 01 Feb 2024 | 16.46 | 16.46 | 15.66 | 16.00 | 16.00 | 1,926,800 |
| 31 Jan 2024 | 17.80 | 18.07 | 16.32 | 16.47 | 16.47 | 2,261,040 |
| 30 Jan 2024 | 18.24 | 18.38 | 17.67 | 17.75 | 17.75 | 1,400,840 |
| 29 Jan 2024 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | 1,706,600 |
| 26 Jan 2024 | 18.81 | 19.45 | 18.77 | 19.11 | 19.11 | 2,171,400 |
| 25 Jan 2024 | 18.17 | 18.92 | 18.15 | 18.87 | 18.87 | 2,542,640 |
| 24 Jan 2024 | 18.30 | 18.49 | 17.61 | 18.25 | 18.25 | 2,020,260 |
| 23 Jan 2024 | 18.50 | 18.56 | 18.01 | 18.23 | 18.23 | 1,926,560 |
| 22 Jan 2024 | 19.73 | 19.79 | 18.35 | 18.60 | 18.60 | 2,151,600 |
| 19 Jan 2024 | 20.19 | 20.39 | 19.62 | 19.65 | 19.65 | 1,591,500 |
| 18 Jan 2024 | 20.22 | 20.46 | 19.69 | 20.28 | 20.28 | 2,211,660 |
| 17 Jan 2024 | 21.11 | 21.11 | 20.26 | 20.29 | 20.29 | 2,010,940 |
| 16 Jan 2024 | 21.42 | 21.42 | 20.68 | 21.14 | 21.14 | 2,248,600 |
| 15 Jan 2024 | 21.20 | 21.50 | 21.00 | 21.25 | 21.25 | 2,112,900 |
| 12 Jan 2024 | 21.71 | 21.95 | 21.22 | 21.22 | 21.22 | 3,210,100 |
| 11 Jan 2024 | 21.35 | 21.78 | 21.30 | 21.71 | 21.71 | 3,268,067 |
| 10 Jan 2024 | 22.26 | 22.30 | 21.41 | 21.41 | 21.41 | 4,195,560 |
| 09 Jan 2024 | 22.59 | 22.63 | 21.87 | 22.11 | 22.11 | 5,772,502 |
| 08 Jan 2024 | 22.69 | 23.20 | 21.99 | 22.62 | 22.62 | 7,830,748 |
| 05 Jan 2024 | 23.80 | 23.99 | 22.55 | 22.84 | 22.84 | 10,648,504 |
| 04 Jan 2024 | 24.71 | 25.20 | 24.71 | 24.71 | 24.71 | 9,661,547 |
| 03 Jan 2024 | 30.20 | 30.20 | 27.45 | 27.45 | 27.45 | 18,739,100 |
| 02 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,099,761 |
| 29 Dec 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1,587,520 |
| 28 Dec 2023 | 22.58 | 25.21 | 22.50 | 25.21 | 25.21 | 8,416,610 |
| 27 Dec 2023 | 22.60 | 23.76 | 22.54 | 22.92 | 22.92 | 2,880,490 |
| 26 Dec 2023 | 23.01 | 23.01 | 22.10 | 22.53 | 22.53 | 2,144,950 |
| 25 Dec 2023 | 22.80 | 23.15 | 22.34 | 22.99 | 22.99 | 2,752,730 |
| 22 Dec 2023 | 22.54 | 22.99 | 22.37 | 22.85 | 22.85 | 3,165,680 |
| 21 Dec 2023 | 21.70 | 23.12 | 21.54 | 22.61 | 22.61 | 3,659,400 |
| 20 Dec 2023 | 21.70 | 22.17 | 21.40 | 21.71 | 21.71 | 1,530,400 |
| 19 Dec 2023 | 21.90 | 21.90 | 21.30 | 21.69 | 21.69 | 1,180,860 |
| 18 Dec 2023 | 21.94 | 22.08 | 21.64 | 21.70 | 21.70 | 1,341,580 |
| 15 Dec 2023 | 22.23 | 22.33 | 21.64 | 21.92 | 21.92 | 1,969,700 |
| 14 Dec 2023 | 22.67 | 22.78 | 22.15 | 22.23 | 22.23 | 2,493,160 |
| 13 Dec 2023 | 23.11 | 23.34 | 22.65 | 22.66 | 22.66 | 2,674,300 |
| 12 Dec 2023 | 23.42 | 23.42 | 22.75 | 23.22 | 23.22 | 3,784,749 |
| 11 Dec 2023 | 22.70 | 24.63 | 22.10 | 23.43 | 23.43 | 6,156,960 |
| 08 Dec 2023 | 23.57 | 23.70 | 22.07 | 22.70 | 22.70 | 5,578,694 |
| 07 Dec 2023 | 23.73 | 24.74 | 23.20 | 23.33 | 23.33 | 6,258,194 |
| 06 Dec 2023 | 22.91 | 25.76 | 22.45 | 24.40 | 24.40 | 8,961,923 |
| 05 Dec 2023 | 22.30 | 23.88 | 21.98 | 23.42 | 23.42 | 7,597,060 |
| 04 Dec 2023 | 21.96 | 23.50 | 21.88 | 22.27 | 22.27 | 3,777,160 |
| 01 Dec 2023 | 21.89 | 22.05 | 21.63 | 21.97 | 21.97 | 939,839 |
| 30 Nov 2023 | 22.08 | 22.08 | 21.62 | 21.90 | 21.90 | 1,235,580 |
| 29 Nov 2023 | 21.69 | 22.30 | 21.69 | 22.09 | 22.09 | 2,073,720 |
| 28 Nov 2023 | 21.71 | 21.84 | 21.45 | 21.66 | 21.66 | 951,040 |
| *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.