Australia Markets closed

Beijing New Space Technology Co., Ltd. (605178.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
35.91+0.01 (+0.03%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202135.9036.2035.9035.9135.91252,860
01 Dec 202135.8336.2035.6535.9035.90279,160
30 Nov 202135.5336.1035.5235.8335.83268,300
29 Nov 202135.5035.6535.1535.5335.53289,380
26 Nov 202136.7336.7335.8235.9135.91778,740
25 Nov 202136.8036.9236.7436.7636.76371,769
24 Nov 202136.9837.1536.6036.7536.75629,320
23 Nov 202136.8536.9636.7436.9336.93417,780
22 Nov 202137.0137.1736.6836.8536.85404,480
19 Nov 202136.5937.2436.5836.9436.94482,080
18 Nov 202137.4237.4436.5936.5936.59846,360
17 Nov 202137.3237.5637.2037.4437.44485,440
16 Nov 202138.0038.1037.3837.3937.39739,180
15 Nov 202138.0138.3637.2338.3138.311,237,679
12 Nov 202139.3139.3238.0138.1838.181,726,120
11 Nov 202141.0041.1039.3840.0240.022,718,409
10 Nov 202147.0048.4343.5843.7043.705,087,846
09 Nov 202144.9248.4243.7848.4248.421,627,100
08 Nov 202141.7245.4841.7244.9144.911,961,560
05 Nov 202142.3842.4541.7241.8941.89510,940
04 Nov 202140.6142.4240.5242.4142.41812,899
03 Nov 202141.0641.3340.7941.1341.13317,920
02 Nov 202141.5042.0141.0041.0541.05448,080
01 Nov 202141.0041.8040.5641.6341.63647,700
29 Oct 202140.0041.3139.8540.9840.98686,860
28 Oct 202140.0040.5539.1839.9039.90239,120
27 Oct 202140.4440.9539.4040.3040.30393,460
26 Oct 202140.8540.8540.0040.4340.43365,540
25 Oct 202139.2040.3939.2040.3540.35399,660
22 Oct 202139.1039.9438.5339.5039.50739,768
21 Oct 202137.5039.2037.1139.1039.10441,280
20 Oct 202138.3038.6037.4037.4837.48358,560
19 Oct 202139.3739.3838.2538.2838.28481,060
18 Oct 202139.9539.9639.1339.3739.37380,521
15 Oct 202139.7140.1039.4239.7839.78397,760
14 Oct 202139.7840.0639.2039.7139.71422,775
13 Oct 202139.0039.7238.6039.5139.51417,095
12 Oct 202141.6541.6538.5038.6038.60604,840
11 Oct 202141.6942.0040.5040.5040.50199,100
08 Oct 202141.6841.8641.4141.7041.70164,440
30 Sept 202140.7041.9040.7041.3941.39203,780
29 Sept 202140.9041.9440.8641.3141.31571,740
28 Sept 202141.5941.5939.6940.9040.90566,420
27 Sept 202143.4443.4440.4141.6041.60589,780
24 Sept 202144.2844.6942.6443.4643.46691,332
23 Sept 202142.9444.5642.5044.2744.271,128,966
22 Sept 202141.6242.9941.6242.9442.94868,635
17 Sept 202141.2842.2240.3642.0142.01625,400
16 Sept 202140.9941.3840.9041.2841.28366,729
15 Sept 202142.5042.5740.0141.2441.24478,885
14 Sept 202140.7841.4140.6641.2441.24766,380
13 Sept 202139.6640.7139.2740.6640.66558,940
10 Sept 202139.4039.9938.7539.6239.62316,919
09 Sept 202139.8939.8939.4039.6139.61151,360
08 Sept 202139.8440.3439.4339.5939.59260,480
07 Sept 202140.0740.7639.5039.9139.91193,030
06 Sept 202139.5640.5038.6640.0740.07433,080
03 Sept 202140.0740.5539.8240.1040.10235,852
02 Sept 202140.4040.8039.9140.0740.07306,820
01 Sept 202139.6140.4839.5940.4040.40337,900
31 Aug 202139.5240.0339.1039.9739.97478,126
30 Aug 202139.3939.5239.0039.5039.50272,560
27 Aug 202139.6139.6138.7739.2839.28286,460
26 Aug 202139.7940.2939.1939.1939.19342,540
25 Aug 202139.1439.9338.8339.8939.89484,941
24 Aug 202138.8139.6038.6739.1439.14335,920
23 Aug 202137.5339.7937.5339.0339.03524,126
20 Aug 202137.5038.1036.0137.8837.88599,071
19 Aug 202138.2838.6238.1538.1638.16191,020
18 Aug 202138.4938.7038.0038.6338.63265,660
17 Aug 202138.9939.1938.4238.6238.62387,446
16 Aug 202138.1738.9037.6138.9038.90528,700
13 Aug 202138.3038.4437.9038.1738.17338,760
12 Aug 202138.8038.9038.2538.3038.30353,200
11 Aug 202138.7038.9838.2538.8038.80607,160
10 Aug 202138.8738.8838.2138.7038.70495,048
09 Aug 202137.7138.7737.5838.6138.61567,580
06 Aug 202138.0738.4437.7038.0738.07381,540
05 Aug 202138.1338.4837.7238.0738.07415,964
04 Aug 202137.3638.2237.0538.1738.17702,380
03 Aug 202137.3837.6737.2937.3637.36556,774
02 Aug 202137.2737.6636.8337.3837.38481,320
30 July 202137.1537.4936.6237.2337.23467,820
29 July 202136.4837.5036.2737.2237.22695,320
28 July 202136.1736.7534.9036.4836.48376,840
27 July 202135.3036.6335.2036.1136.11365,160
26 July 202136.3636.7535.2035.2935.29256,860
23 July 202137.2537.3936.5236.5636.56265,920
22 July 202137.4837.4837.0537.2537.25243,500
21 July 202137.6337.6337.1037.2837.28300,540
20 July 202137.3437.6936.3637.4137.41556,140
19 July 202136.3137.4036.3137.3537.35952,260
16 July 202136.9237.3836.4236.5036.50523,900
15 July 202136.8737.2336.5936.7036.70388,440
14 July 202137.4937.7936.8037.0737.07769,120
13 July 202137.1539.1336.6037.3937.391,344,580
12 July 202136.2737.9435.9537.1037.10667,560
09 July 202136.5636.5735.7736.3036.30213,600
08 July 202136.7636.9436.3436.5036.50195,660
07 July 202136.6637.2436.5336.9936.99237,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...