Shenzhen - Delayed Quote CNY

Beijing Dabeinong Technology Group Co.,Ltd. (002385.SZ)

4.0900
-0.0200
(-0.49%)
At close: 3:04:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20254.16004.12004.09004.09004.090070,210,004
May 14, 20254.09004.11004.08004.11004.110057,623,100
May 13, 20254.10004.12004.08004.09004.090067,837,504
May 12, 20254.10004.12004.07004.11004.110098,111,966
May 9, 20254.16004.19004.12004.13004.130090,641,810
May 8, 20254.16004.18004.13004.17004.1700106,044,827
May 7, 20254.14004.21004.10004.21004.2100186,262,709
May 6, 20254.10004.12004.08004.12004.1200100,423,256
Apr 30, 20254.10004.11004.06004.08004.080075,741,550
Apr 29, 20254.05004.08004.04004.08004.080056,414,140
Apr 28, 20254.10004.10004.05004.05004.050073,123,939
Apr 25, 20254.10004.12004.08004.11004.110077,436,300
Apr 24, 20254.12004.14004.08004.10004.100093,728,022
Apr 23, 20254.20004.21004.12004.12004.1200138,141,564
Apr 22, 20254.18004.24004.17004.22004.2200114,216,167
Apr 21, 20254.18004.21004.15004.20004.200093,475,211
Apr 18, 20254.24004.25004.16004.19004.190099,659,800
Apr 17, 20254.22004.29004.20004.24004.2400113,675,783
Apr 16, 20254.30004.31004.18004.25004.2500165,845,138
Apr 15, 20254.40004.42004.29004.32004.3200190,504,259
Apr 14, 20254.38004.57004.38004.44004.4400227,997,378
Apr 11, 20254.64004.68004.39004.40004.4000355,456,581
Apr 10, 20254.44004.88004.44004.74004.7400478,324,514
Apr 9, 20254.86005.20004.51004.68004.6800633,863,283
Apr 8, 20254.35004.77004.08004.77004.7700536,458,624
Apr 7, 20254.13004.45004.04004.34004.3400424,733,061
Apr 3, 20254.00004.07003.99004.06004.060062,378,751
Apr 2, 20254.02004.03003.99004.00004.000025,748,233
Apr 1, 20253.97004.03003.97004.02004.020039,152,242
Mar 31, 20254.02004.04003.96003.97003.970047,118,431
Mar 28, 20254.06004.07004.02004.03004.030033,251,436
Mar 27, 20254.06004.08004.04004.06004.060040,287,619
Mar 26, 20254.03004.08004.02004.06004.060060,592,246
Mar 25, 20254.01004.04003.99004.04004.040044,894,004
Mar 24, 20254.04004.06003.98004.01004.010061,731,016
Mar 21, 20254.06004.09004.03004.05004.050060,149,498
Mar 20, 20254.09004.10004.07004.07004.070038,105,017
Mar 19, 20254.10004.10004.07004.08004.080042,011,393
Mar 18, 20254.13004.14004.09004.10004.100050,922,330
Mar 17, 20254.12004.17004.11004.13004.130081,091,722
Mar 14, 20254.06004.11004.05004.11004.110086,110,516
Mar 13, 20254.06004.08004.04004.06004.060055,813,994
Mar 12, 20254.10004.11004.06004.07004.070054,256,036
Mar 11, 20254.06004.10004.03004.10004.100059,364,082
Mar 10, 20254.09004.12004.06004.08004.080053,421,118
Mar 7, 20254.09004.11004.06004.07004.070063,485,058
Mar 6, 20254.09004.11004.07004.10004.100064,534,274
Mar 5, 20254.16004.17004.08004.10004.100049,721,526
Mar 4, 20254.09004.14004.06004.12004.120063,087,609
Mar 3, 20254.10004.12004.08004.09004.090058,619,771
Feb 28, 20254.13004.15004.07004.09004.090064,507,950
Feb 27, 20254.16004.17004.09004.14004.140094,163,791
Feb 26, 20254.17004.18004.14004.17004.1700104,094,595
Feb 25, 20254.27004.30004.15004.20004.2000170,525,880
Feb 24, 20254.47004.55004.33004.34004.3400264,970,793
Feb 21, 20254.19004.25004.18004.22004.220066,631,767
Feb 20, 20254.17004.24004.14004.19004.190066,191,690
Feb 19, 20254.13004.20004.11004.20004.200075,054,999
Feb 18, 20254.27004.27004.12004.13004.1300101,796,532
Feb 17, 20254.20004.31004.13004.26004.2600157,274,949
Feb 14, 20254.17004.21004.13004.15004.150052,936,879
Feb 13, 20254.15004.24004.13004.19004.190070,601,576
Feb 12, 20254.13004.16004.11004.15004.150039,552,719
Feb 11, 20254.20004.21004.13004.15004.150044,181,450
Feb 10, 20254.18004.25004.17004.22004.220057,547,851
Feb 7, 20254.15004.20004.13004.19004.190069,678,848
Feb 6, 20254.15004.18004.07004.17004.170062,847,887
Feb 5, 20254.11004.19004.08004.17004.170053,967,917
Jan 27, 20254.07004.14004.07004.11004.110050,473,856
Jan 24, 20254.04004.07003.99004.07004.070043,755,188
Jan 23, 20254.03004.11004.03004.05004.050055,236,163
Jan 22, 20254.02004.03003.98004.01004.010031,666,040
Jan 21, 20254.12004.14004.02004.04004.040043,809,659
Jan 20, 20254.11004.12004.03004.06004.060031,594,821
Jan 17, 20254.05004.09004.01004.08004.080033,786,147
Jan 16, 20254.08004.09004.02004.05004.050045,226,493
Jan 15, 20254.04004.05003.99004.02004.020037,058,006
Jan 14, 20253.96004.07003.96004.05004.050056,430,326
Jan 13, 20253.90003.97003.87003.97003.970038,577,775
Jan 10, 20253.98004.00003.92003.93003.930041,082,519
Jan 9, 20254.00004.02003.97003.99003.990035,505,811
Jan 8, 20254.09004.10003.97004.01004.010063,485,661
Jan 7, 20254.09004.14004.04004.12004.120046,207,516
Jan 6, 20254.05004.11004.01004.07004.070042,577,410
Jan 3, 20254.21004.23004.06004.08004.080067,629,990
Jan 2, 20254.34004.39004.18004.21004.210069,061,165
Dec 31, 20244.44004.47004.32004.33004.330056,111,312
Dec 30, 20244.50004.51004.40004.44004.440068,633,077
Dec 27, 20244.27004.63004.25004.53004.5300143,096,761
Dec 26, 20244.26004.33004.25004.27004.270031,828,598
Dec 25, 20244.35004.36004.25004.29004.290036,802,890
Dec 24, 20244.31004.36004.31004.35004.350033,605,190
Dec 23, 20244.42004.43004.31004.31004.310053,794,203
Dec 20, 20244.43004.47004.40004.42004.420045,414,802
Dec 19, 20244.45004.46004.38004.44004.440051,903,500
Dec 18, 20244.53004.54004.43004.46004.460068,594,587
Dec 17, 20244.62004.62004.50004.52004.520094,389,209
Dec 16, 20244.70004.76004.67004.70004.700057,411,150
Dec 13, 20244.76004.79004.68004.72004.720083,941,448
Dec 12, 20244.70004.80004.64004.78004.780091,268,187
Dec 11, 20244.59004.71004.58004.69004.690077,574,613
Dec 10, 20244.69004.72004.60004.61004.610075,990,844
Dec 9, 20244.64004.67004.55004.58004.580054,426,660
Dec 6, 2024 0.058 Dividend
Dec 6, 20244.57004.62004.53004.61004.610048,159,302
Dec 5, 20244.62004.65004.58004.61004.552036,818,958
Dec 4, 20244.69004.72004.60004.63004.571757,246,837
Dec 3, 20244.72004.74004.65004.71004.650764,966,293
Dec 2, 20244.58004.74004.57004.72004.660691,257,078
Nov 29, 20244.53004.58004.49004.58004.522460,739,321
Nov 28, 20244.48004.57004.47004.54004.482962,625,479
Nov 27, 20244.40004.49004.34004.49004.433547,844,245
Nov 26, 20244.45004.54004.44004.45004.394046,855,950
Nov 25, 20244.39004.46004.35004.45004.394049,205,408
Nov 22, 20244.55004.55004.38004.39004.334854,387,729
Nov 21, 20244.53004.57004.50004.53004.473041,385,726
Nov 20, 20244.50004.57004.46004.56004.502651,653,709
Nov 19, 20244.47004.50004.40004.49004.433559,160,562
Nov 18, 20244.54004.58004.44004.47004.413870,625,499
Nov 15, 20244.64004.68004.54004.55004.492861,202,550
Nov 14, 20244.78004.78004.64004.65004.591573,181,663
Nov 13, 20244.80004.85004.72004.79004.729767,575,400
Nov 12, 20244.88004.94004.80004.83004.769285,852,310
Nov 11, 20244.89004.90004.78004.90004.838497,012,158
Nov 8, 20245.02005.03004.88004.90004.8384138,099,863
Nov 7, 20244.96005.04004.85005.02004.9568209,961,986
Nov 6, 20244.75004.92004.72004.91004.8482173,840,873
Nov 5, 20244.71004.76004.68004.74004.680475,348,250
Nov 4, 20244.68004.72004.64004.71004.650751,765,504
Nov 1, 20244.73004.75004.63004.68004.621169,982,500
Oct 31, 20244.75004.78004.70004.73004.670571,591,528
Oct 30, 20244.75004.82004.70004.77004.710066,291,350
Oct 29, 20244.83004.85004.73004.75004.690288,289,882
Oct 28, 20244.68004.85004.67004.85004.7890110,862,088
Oct 25, 20244.60004.72004.59004.66004.601482,125,144
Oct 24, 20244.62004.68004.57004.59004.532364,713,053
Oct 23, 20244.65004.65004.56004.62004.5619111,507,947
Oct 22, 20244.53004.64004.47004.60004.5421100,589,756
Oct 21, 20244.39004.56004.39004.51004.4533109,030,339
Oct 18, 20244.29004.45004.26004.37004.315087,926,366
Oct 17, 20244.34004.39004.28004.29004.236057,096,355
Oct 16, 20244.33004.40004.29004.33004.275567,849,428
Oct 15, 20244.42004.50004.37004.37004.3150121,329,350
Oct 14, 20244.27004.35004.22004.31004.255867,791,608
Oct 11, 20244.37004.42004.18004.26004.206482,711,353
Oct 10, 20244.41004.59004.41004.43004.3743105,713,988
Oct 9, 20244.71004.71004.38004.38004.3249163,983,268
Oct 8, 20245.25005.26004.69004.86004.7989238,894,131
Sep 30, 20244.48004.79004.47004.78004.7199161,694,060
Sep 27, 20244.26004.45004.24004.37004.315098,258,887
Sep 26, 20244.01004.19004.00004.19004.137379,837,402
Sep 25, 20244.01004.10004.01004.01003.959554,016,615
Sep 24, 20243.87004.00003.87004.00003.949759,902,545
Sep 23, 20243.90003.91003.83003.85003.801635,344,892
Sep 20, 20243.99003.99003.90003.92003.870731,484,795
Sep 19, 20243.83004.00003.82003.98003.929951,918,866
Sep 18, 20243.88003.91003.77003.81003.762128,541,856
Sep 13, 20243.89003.92003.87003.88003.831222,176,900
Sep 12, 20243.87003.95003.87003.91003.860825,417,600
Sep 11, 20243.90003.91003.84003.87003.821322,831,109
Sep 10, 20243.93003.96003.84003.91003.860831,645,543
Sep 9, 20243.93003.96003.87003.93003.880622,459,870
Sep 6, 20244.00004.02003.93003.93003.880620,648,750
Sep 5, 20243.98004.03003.97004.01003.959523,365,172
Sep 4, 20243.99004.03003.95003.97003.920132,570,822
Sep 3, 20243.93004.02003.92003.99003.939833,830,786
Sep 2, 20244.02004.02003.94003.94003.890429,409,050
Aug 30, 20243.95004.03003.90003.99003.939835,492,276
Aug 29, 20243.95003.98003.91003.94003.890423,132,750
Aug 28, 20243.91003.96003.85003.95003.900326,003,025
Aug 27, 20243.98004.00003.89003.90003.850927,719,018
Aug 26, 20243.85004.00003.83003.98003.929937,689,028
Aug 23, 20243.83003.90003.81003.85003.801633,238,663
Aug 22, 20243.89003.91003.80003.80003.752228,326,662
Aug 21, 20243.95003.96003.88003.89003.841125,289,800
Aug 20, 20244.02004.04003.94003.95003.900329,278,204
Aug 19, 20244.00004.07003.98004.03003.979327,818,934
Aug 16, 20244.08004.09004.00004.01003.959532,750,434
Aug 15, 20244.07004.13004.05004.09004.038530,151,638
Aug 14, 20244.13004.13004.06004.08004.028724,944,400
Aug 13, 20244.11004.16004.09004.13004.078025,539,864
Aug 12, 20244.12004.16004.10004.11004.058328,374,800
Aug 9, 20244.14004.17004.10004.12004.068238,055,800
Aug 8, 20244.06004.19004.05004.15004.097850,904,140
Aug 7, 20244.12004.13004.07004.08004.028726,727,352
Aug 6, 20244.10004.15004.08004.13004.078038,119,550
Aug 5, 20244.08004.16004.04004.05003.999044,639,500
Aug 2, 20244.08004.15004.06004.09004.038542,767,779
Aug 1, 20244.10004.17004.06004.08004.028736,454,410
Jul 31, 20243.90004.10003.90004.09004.038551,549,916
Jul 30, 20243.82003.91003.81003.90003.850931,034,768
Jul 29, 20243.89003.89003.80003.83003.781822,986,116
Jul 26, 20243.80003.88003.79003.87003.821327,905,098
Jul 25, 20243.74003.86003.70003.80003.752245,281,591
Jul 24, 20243.87003.87003.74003.75003.702857,986,289
Jul 23, 20243.98004.02003.87003.87003.821346,050,500
Jul 22, 20244.07004.10003.98004.01003.959546,286,268
Jul 19, 20244.13004.14004.07004.09004.038547,070,753
Jul 18, 20244.15004.17004.10004.14004.087934,354,000
Jul 17, 20244.09004.20004.08004.17004.117547,040,891
Jul 16, 20244.08004.14004.06004.11004.058333,911,934
Jul 15, 20244.06004.11004.04004.08004.028731,797,846
Jul 12, 20244.12004.15004.07004.08004.028733,184,500
Jul 11, 20244.06004.12004.04004.12004.068238,353,671
Jul 10, 20243.96004.04003.91004.03003.979336,706,945
Jul 9, 20243.96003.99003.86003.97003.920134,821,416
Jul 8, 20244.01004.04003.93003.97003.920130,469,250
Jul 5, 20243.97004.01003.92004.01003.959527,103,700
Jul 4, 20244.13004.14003.94003.96003.910245,624,744
Jul 3, 20244.09004.16004.08004.13004.078031,465,750
Jul 2, 20244.01004.13003.99004.11004.058352,658,834
Jul 1, 20243.85004.02003.85004.01003.959562,053,933
Jun 28, 20243.97004.01003.83003.85003.801662,546,295
Jun 27, 20244.02004.06003.96003.97003.920134,648,727
Jun 26, 20243.98004.03003.92004.02003.969430,492,847
Jun 25, 20243.96004.02003.95003.99003.939831,347,952
Jun 24, 20244.07004.08003.93003.97003.920138,760,700
Jun 21, 20244.06004.12004.04004.08004.028723,725,431
Jun 20, 20244.16004.17004.06004.07004.018835,603,734
Jun 19, 20244.22004.23004.16004.17004.117526,448,053
Jun 18, 20244.20004.23004.18004.22004.166930,954,252
Jun 17, 20244.20004.21004.14004.17004.117533,713,246
Jun 14, 20244.29004.30004.16004.21004.157077,018,079
Jun 13, 20244.44004.45004.29004.30004.245964,652,477
Jun 12, 20244.45004.50004.43004.44004.384130,685,700
Jun 11, 20244.42004.46004.37004.43004.374331,352,468
Jun 7, 20244.43004.51004.41004.43004.374340,468,694
Jun 6, 20244.56004.57004.38004.41004.354569,504,519
Jun 5, 20244.66004.66004.56004.56004.502628,891,502
Jun 4, 20244.61004.65004.56004.63004.571728,924,206
Jun 3, 20244.68004.71004.57004.63004.571746,299,836
May 31, 20244.71004.74004.66004.66004.601449,813,004
May 30, 20244.70004.74004.65004.71004.650730,539,040
May 29, 20244.69004.78004.67004.68004.621136,094,174
May 28, 20244.75004.77004.68004.70004.640934,783,620
May 27, 20244.82004.83004.69004.75004.690243,317,745
May 24, 20244.79004.87004.78004.81004.749548,173,950
May 23, 20244.93004.93004.75004.76004.700150,957,850
May 22, 20244.89004.98004.88004.93004.868047,459,866
May 21, 20244.90004.97004.85004.90004.838457,146,358
May 20, 20244.78004.94004.78004.90004.838462,129,292
May 17, 20244.73004.82004.73004.82004.759437,949,976
May 16, 20244.78004.80004.73004.74004.680432,897,882
May 15, 20244.81004.83004.75004.75004.690232,999,000