Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.10+0.42 (+1.85%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
20 May 202222.5523.1922.5523.1023.101,054,020
19 May 202221.7022.8121.5422.6822.681,476,580
18 May 202221.7422.2221.4522.0322.03653,220
17 May 202222.5422.5421.5521.7221.72805,520
16 May 202222.4623.1022.3322.6022.60858,620
13 May 202222.6222.8022.1522.3322.33661,200
12 May 202222.6022.7722.2422.4722.47650,280
11 May 202223.1223.2422.6122.6422.64887,760
10 May 202222.7723.1822.5123.0523.05674,252
09 May 202222.8823.5022.8423.0523.05440,300
06 May 202223.6023.9422.9022.9422.94705,459
05 May 202224.1724.3023.4224.0624.06545,479
29 Apr 202223.8724.5923.5524.1724.171,030,660
28 Apr 202225.7725.7723.7123.9923.991,377,880
27 Apr 202221.4225.0720.8725.0725.072,123,640
26 Apr 202222.9923.0120.8822.7922.791,071,620
25 Apr 202224.5625.1523.0023.2023.20987,200
22 Apr 202225.9225.9225.0025.4425.441,249,200
21 Apr 202226.0027.0025.6826.7526.751,400,436
20 Apr 202225.9426.2625.3926.2626.261,063,480
19 Apr 202226.6727.3825.8526.2426.241,802,576
18 Apr 202226.1526.9825.8126.9426.942,156,206
15 Apr 202225.0926.2024.7326.1126.111,772,580
14 Apr 202224.6825.7824.4025.4525.45875,847
13 Apr 202224.9225.2224.3824.8024.80570,340
12 Apr 202224.3925.2124.1825.1925.19476,380
11 Apr 202224.9125.4024.1524.3324.33425,140
08 Apr 202225.4525.6724.9024.9624.96452,960
07 Apr 202225.7225.9325.1825.2625.26548,980
06 Apr 202225.1025.8025.0225.7025.70739,420
01 Apr 202224.6725.6024.2625.1925.19970,269
31 Mar 202224.6725.1624.4624.8924.89698,500
30 Mar 202224.6524.7824.2124.5624.56557,880
29 Mar 202225.1625.3324.0324.1524.15707,980
28 Mar 202225.3025.4024.6325.0725.07606,920
25 Mar 202225.3225.7725.1025.4025.40659,720
24 Mar 202225.9525.9925.1925.3225.32740,460
23 Mar 202226.6026.6025.7225.7525.75785,360
22 Mar 202226.6626.7325.8726.1126.111,492,048
21 Mar 202226.3727.3726.3526.8926.892,621,500
18 Mar 202224.3826.3724.3026.3726.371,069,155
17 Mar 202223.8224.3823.8223.9723.97886,515
16 Mar 202223.6024.2922.6923.8223.82727,275
15 Mar 202224.5624.7623.3823.4023.40592,220
14 Mar 202225.1025.3024.5024.5224.52407,500
11 Mar 202225.3125.4924.5225.3525.35460,380
10 Mar 202225.2025.8225.1825.4325.43476,160
09 Mar 202225.8726.1024.2224.9524.95608,180
08 Mar 202226.5026.8025.6525.8825.88469,579
07 Mar 202227.0527.0626.6426.7026.70419,660
04 Mar 202227.5027.5027.0227.0827.08661,588
03 Mar 202227.8027.9027.5227.5827.58535,380
02 Mar 202227.6827.9927.5127.8027.80516,500
01 Mar 202228.0328.3127.5427.8027.80772,400
28 Feb 202228.3928.3927.5228.0328.03416,727
25 Feb 202228.4028.8528.1928.2728.27488,520
24 Feb 202229.1929.3528.0028.2728.27844,080
23 Feb 202228.9929.5028.9929.3229.32407,020
22 Feb 202229.5029.5928.9629.1329.13479,039
21 Feb 202229.7829.9229.5529.7229.72519,200
18 Feb 202229.1529.5929.0329.4829.48385,860
17 Feb 202229.5929.9629.3229.4729.47451,980
16 Feb 202229.3929.7729.0929.6329.63568,399
15 Feb 202229.2629.4828.8229.0029.00330,160
14 Feb 202229.4029.7529.1629.2529.25344,900
11 Feb 202229.9229.9729.2929.4029.40264,680
10 Feb 202230.1930.4029.5829.9329.93393,300
09 Feb 202230.5130.7330.0630.1930.19316,000
08 Feb 202229.7530.5329.3030.5030.50428,400
07 Feb 202229.3029.8529.0429.6329.63445,679
28 Jan 202229.0629.3928.8729.0429.04498,819
27 Jan 202231.0431.0829.0029.0629.06476,400
26 Jan 202230.6931.4830.6930.8430.84402,300
25 Jan 202233.1033.2931.6931.7131.71333,780
24 Jan 202233.6933.6932.4733.1033.10231,320
21 Jan 202234.0634.2033.6733.7033.70203,300
20 Jan 202234.5834.8234.0334.0834.08297,040
19 Jan 202234.5834.8834.3634.6434.64170,999
18 Jan 202235.0335.2334.5234.5834.58317,240
17 Jan 202234.7835.3034.7035.0135.01259,460
14 Jan 202235.5035.6434.8434.8634.86357,040
13 Jan 202235.5835.7235.3435.3435.34319,300
12 Jan 202235.8236.2335.2935.5435.54445,800
11 Jan 202235.7136.1235.5535.7935.79461,700
10 Jan 202235.6535.8835.1035.7235.72633,000
07 Jan 202236.3036.8335.7035.7735.771,419,780
06 Jan 202235.1036.2634.8036.2036.201,624,434
05 Jan 202234.8535.5534.4334.8634.86705,480
04 Jan 202234.5634.8034.2834.7134.71451,380
31 Dec 202134.1334.5033.9434.4234.42476,660
30 Dec 202133.8834.2833.8534.0534.05320,400
29 Dec 202134.1634.2533.9533.9533.95428,060
28 Dec 202134.2634.3134.0034.1634.16342,020
27 Dec 202134.1534.4833.8134.2634.26319,500
24 Dec 202134.7234.8734.0134.1134.11440,080
23 Dec 202135.0035.0934.8034.8034.80260,400
22 Dec 202135.1535.1534.9235.0035.00282,640
21 Dec 202134.8935.1734.7435.0535.05309,780
20 Dec 202135.1935.3034.8034.8734.87399,120
17 Dec 202135.4635.5635.1435.2735.27428,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...