UK markets close in 2 hours 50 minutes

Beijing Quanshi World Online Network Information Co., Ltd. (002995.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.91+0.16 (+1.02%)
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202415.7616.1515.7515.9115.914,116,522
06 May 202415.7616.0015.6715.7515.753,416,400
30 Apr 202415.7615.8915.3115.5715.574,111,620
29 Apr 202415.2015.7715.2015.7115.715,192,087
26 Apr 202414.9015.2714.7915.1715.174,649,091
25 Apr 202414.6914.9514.5514.9114.913,813,257
24 Apr 202414.5814.8514.4614.7814.783,804,951
23 Apr 202414.3014.6514.2514.6014.604,601,356
22 Apr 202414.3414.4713.9114.1914.193,814,523
19 Apr 202414.7414.8214.3314.3514.354,749,715
18 Apr 202415.0115.2014.4114.8314.836,260,386
17 Apr 202414.1215.8314.0015.2615.269,797,418
16 Apr 202416.7016.7015.2015.2015.203,264,000
15 Apr 202417.1718.3516.0016.8916.8911,666,248
12 Apr 202416.4516.7116.2016.6816.684,481,571
11 Apr 202415.9816.7215.9116.4116.414,187,490
10 Apr 202416.7716.7715.9516.2116.214,643,105
09 Apr 202416.5116.8616.5016.7916.793,784,900
08 Apr 202417.2217.2216.6016.6316.634,983,028
03 Apr 202418.1018.2017.1617.2217.227,845,939
02 Apr 202419.0819.2218.0018.1518.1510,927,704
01 Apr 202419.1020.2019.0719.2019.2012,314,110
29 Mar 202419.5019.6718.7018.9918.9911,884,720
28 Mar 202418.3120.5718.3119.9419.9423,109,789
27 Mar 202418.7919.5018.4818.7018.7010,498,749
26 Mar 202418.8218.9417.9218.7918.797,376,390
25 Mar 202419.9920.0018.7518.7618.769,143,707
22 Mar 202419.8020.3019.0119.9819.9814,227,513
21 Mar 202419.6020.0219.4319.7419.7410,369,565
20 Mar 202419.2019.6219.1119.4919.4911,681,007
19 Mar 202419.1319.4018.9719.0119.017,541,325
18 Mar 202418.6419.1018.6119.0719.078,604,619
15 Mar 202418.6218.9718.3118.6218.626,159,552
14 Mar 202418.7818.9518.0218.4418.4410,193,777
13 Mar 202419.4019.5318.7219.0719.0716,193,918
12 Mar 202419.2520.5019.2519.3019.3020,175,144
11 Mar 202418.7419.9118.1519.0819.0819,914,752
08 Mar 202417.9018.6617.7118.5918.599,304,144
07 Mar 202418.1118.3717.5817.9317.939,155,563
06 Mar 202418.1618.8518.0618.3018.309,646,915
05 Mar 202418.8019.2018.2718.5918.5915,270,537
04 Mar 202417.9719.5717.1318.8718.8717,200,678
01 Mar 202417.5918.5017.3517.9117.9116,778,126
29 Feb 202415.9017.9315.8017.7717.7719,258,456
28 Feb 202418.4518.8016.2816.3016.3013,131,883
27 Feb 202417.0318.1617.0018.0918.099,487,533
26 Feb 202417.1717.5516.6517.2617.2610,256,534
23 Feb 202416.4517.2016.0417.1617.1613,201,552
22 Feb 202415.4816.4115.4816.3416.3412,046,992
21 Feb 202415.2016.2114.8915.5215.5213,211,242
20 Feb 202414.5115.9614.5015.8615.8614,483,627
19 Feb 202413.5714.5113.5714.5114.517,797,357
08 Feb 202412.1113.2511.1613.1913.1910,540,939
07 Feb 202413.4013.4912.0712.0912.0911,204,490
06 Feb 202413.4014.2512.7313.4113.419,805,220
05 Feb 202415.5115.6614.1414.1414.145,434,058
02 Feb 202416.4217.2315.0115.7115.716,110,247
01 Feb 202416.5016.9115.9916.4216.425,205,440
31 Jan 202417.6118.0516.5216.5316.536,035,048
30 Jan 202418.5018.5817.8317.8817.883,813,040
29 Jan 202419.6519.7118.6018.6018.605,337,040
26 Jan 202419.4520.4019.3519.6619.668,999,960
25 Jan 202418.4719.9218.2519.4319.437,725,880
24 Jan 202418.2618.6317.7718.4618.464,025,764
23 Jan 202418.1018.3817.7518.3318.334,397,769
22 Jan 202419.5019.8817.9318.0918.094,943,261
19 Jan 202419.4519.9619.4019.5019.504,882,820
18 Jan 202419.5019.7718.7819.4519.455,637,673
17 Jan 202420.1820.2419.5319.5919.593,832,600
16 Jan 202420.5820.5819.9720.2720.274,398,160
15 Jan 202420.5320.8220.3520.6220.622,790,440
12 Jan 202421.0221.2520.5120.5320.534,073,260
11 Jan 202420.3221.1220.3221.0621.065,957,289
10 Jan 202420.9920.9920.2020.3120.314,542,580
09 Jan 202421.1021.5520.7320.9820.985,009,000
08 Jan 202421.3021.5921.1221.1221.123,586,420
05 Jan 202422.2122.2721.2821.4421.446,636,149
04 Jan 202422.5822.5921.9122.2122.214,369,768
03 Jan 202422.2122.7622.0322.6022.606,939,931
02 Jan 202422.7723.1922.3422.3622.366,126,795
29 Dec 202321.8022.8521.6522.7522.759,190,889
28 Dec 202321.8522.0021.1521.9221.928,424,826
27 Dec 202321.9122.3321.6021.8021.807,135,816
26 Dec 202322.5522.8621.9021.9921.998,753,800
25 Dec 202323.0023.3022.1422.5422.5411,529,967
22 Dec 202325.7026.1023.7023.7023.7017,254,352
21 Dec 202324.8926.6624.1726.3326.3320,926,681
20 Dec 202327.4128.3525.5025.8125.8122,556,015
19 Dec 202326.3927.6826.0527.5527.5529,229,754
18 Dec 202325.8226.8025.3826.5926.5919,191,719
15 Dec 202325.6126.3224.9125.9725.9713,116,496
14 Dec 202325.3226.8025.3225.6025.6013,941,020
13 Dec 202325.8525.9725.2625.2925.296,872,128
12 Dec 202325.8326.1725.6025.8425.847,916,168
11 Dec 202325.3026.1825.0225.9725.9711,097,301
08 Dec 202325.7025.8625.2025.5225.5212,258,180
07 Dec 202325.6126.4325.4725.9225.9221,695,120
06 Dec 202323.9826.4923.5325.6225.6223,676,861
05 Dec 202325.1225.1624.0224.0824.089,930,143
04 Dec 202324.3025.8024.1425.2525.2515,685,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...