Beijing Dbn Technology Group Co., Ltd. Class A 002385
SZSE · China · Process Industries
CNY 3.10+0.03 (+0.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.10 | +0.98% | CNY 3.08 | CNY 3.12 | CNY 3.06 | 41.36M |
| 2026-09-29 | CNY 3.07 | +0.33% | CNY 3.06 | CNY 3.09 | CNY 3.05 | 26.32M |
| 2026-09-28 | CNY 3.06 | -0.97% | CNY 3.09 | CNY 3.10 | CNY 3.02 | 52.60M |
| 2026-09-24 | CNY 3.09 | -1.59% | CNY 3.17 | CNY 3.17 | CNY 3.07 |
| 58.50M |
| 2026-09-23 | CNY 3.14 | -1.87% | CNY 3.20 | CNY 3.20 | CNY 3.14 | 59.97M |
| 2026-09-22 | CNY 3.20 | -1.84% | CNY 3.24 | CNY 3.26 | CNY 3.18 | 82.22M |
| 2026-09-21 | CNY 3.26 | +2.19% | CNY 3.18 | CNY 3.28 | CNY 3.15 | 100.24M |
| 2026-09-18 | CNY 3.19 | -0.31% | CNY 3.17 | CNY 3.20 | CNY 3.14 | 71.17M |
| 2026-09-17 | CNY 3.20 | +0.95% | CNY 3.16 | CNY 3.23 | CNY 3.13 | 102.19M |
| 2026-09-16 | CNY 3.17 | 0.00% | CNY 3.17 | CNY 3.22 | CNY 3.14 | 68.14M |
| 2026-09-15 | CNY 3.17 | -2.16% | CNY 3.22 | CNY 3.23 | CNY 3.17 | 76.83M |
| 2026-09-14 | CNY 3.24 | -3.86% | CNY 3.33 | CNY 3.35 | CNY 3.20 | 138.54M |
| 2026-09-11 | CNY 3.37 | -1.75% | CNY 3.40 | CNY 3.45 | CNY 3.33 | 125.90M |
| 2026-09-10 | CNY 3.43 | -4.72% | CNY 3.59 | CNY 3.59 | CNY 3.41 | 171.27M |
| 2026-09-09 | CNY 3.60 | -0.28% | CNY 3.52 | CNY 3.68 | CNY 3.50 | 218.43M |
| 2026-09-08 | CNY 3.61 | +3.14% | CNY 3.49 | CNY 3.67 | CNY 3.46 | 261.77M |
| 2026-09-07 | CNY 3.50 | +1.16% | CNY 3.49 | CNY 3.58 | CNY 3.46 | 194.23M |
| 2026-09-04 | CNY 3.46 | +5.81% | CNY 3.27 | CNY 3.58 | CNY 3.24 | 259.17M |
| 2026-09-03 | CNY 3.27 | -1.80% | CNY 3.31 | CNY 3.35 | CNY 3.26 | 104.97M |
| 2026-09-02 | CNY 3.33 | -5.67% | CNY 3.44 | CNY 3.44 | CNY 3.31 | 211.83M |
| 2026-09-01 | CNY 3.53 | +7.62% | CNY 3.27 | CNY 3.59 | CNY 3.26 | 310.74M |
| 2026-08-31 | CNY 3.28 | -3.24% | CNY 3.40 | CNY 3.44 | CNY 3.28 | 152.93M |
| 2026-08-28 | CNY 3.39 | +1.80% | CNY 3.32 | CNY 3.40 | CNY 3.27 | 154.26M |
| 2026-08-27 | CNY 3.33 | +1.83% | CNY 3.25 | CNY 3.37 | CNY 3.23 | 169.51M |
| 2026-08-26 | CNY 3.27 | +0.31% | CNY 3.23 | CNY 3.29 | CNY 3.21 | 123.94M |
| 2026-08-25 | CNY 3.26 | +1.87% | CNY 3.17 | CNY 3.38 | CNY 3.16 | 154.14M |
| 2026-08-24 | CNY 3.20 | +0.63% | CNY 3.18 | CNY 3.24 | CNY 3.16 | 99.80M |
| 2026-08-21 | CNY 3.18 | -6.74% | CNY 3.31 | CNY 3.33 | CNY 3.17 | 180.35M |
| 2026-08-20 | CNY 3.41 | +5.57% | CNY 3.26 | CNY 3.47 | CNY 3.12 | 281.75M |
| 2026-08-19 | CNY 3.23 | -4.44% | CNY 3.34 | CNY 3.48 | CNY 3.23 | 323.65M |
| 2026-08-18 | CNY 3.38 | +10.10% | CNY 3.07 | CNY 3.38 | CNY 3.07 | 320.59M |
| 2026-08-17 | CNY 3.07 | +2.68% | CNY 3.00 | CNY 3.08 | CNY 2.99 | 86.95M |
| 2026-08-14 | CNY 2.99 | -1.32% | CNY 3.04 | CNY 3.04 | CNY 2.98 | 43.09M |
| 2026-08-13 | CNY 3.03 | -0.33% | CNY 3.05 | CNY 3.06 | CNY 3.01 | 43.94M |
| 2026-08-12 | CNY 3.04 | 0.00% | CNY 3.03 | CNY 3.06 | CNY 3.01 | 42.38M |
| 2026-08-11 | CNY 3.04 | -1.62% | CNY 3.09 | CNY 3.10 | CNY 3.03 | 54.94M |
| 2026-08-10 | CNY 3.09 | +3.34% | CNY 2.99 | CNY 3.10 | CNY 2.99 | 100.31M |
| 2026-08-07 | CNY 2.99 | -1.32% | CNY 3.02 | CNY 3.03 | CNY 2.96 | 55.97M |
| 2026-08-06 | CNY 3.03 | -0.33% | CNY 3.04 | CNY 3.05 | CNY 2.97 | 91.24M |
| 2026-08-05 | CNY 3.04 | -0.65% | CNY 3.05 | CNY 3.07 | CNY 3.02 | 53.13M |
| 2026-08-04 | CNY 3.06 | -1.61% | CNY 3.11 | CNY 3.13 | CNY 3.05 | 56.72M |
| 2026-08-03 | CNY 3.11 | +1.97% | CNY 3.05 | CNY 3.14 | CNY 3.04 | 80.08M |
| 2026-07-31 | CNY 3.05 | +0.99% | CNY 3.00 | CNY 3.06 | CNY 2.99 | 51.55M |
| 2026-07-30 | CNY 3.02 | +0.67% | CNY 2.99 | CNY 3.06 | CNY 2.99 | 59.04M |
| 2026-07-29 | CNY 3.00 | +0.67% | CNY 2.98 | CNY 3.03 | CNY 2.97 | 49.85M |
| 2026-07-28 | CNY 2.98 | 0.00% | CNY 2.97 | CNY 3.01 | CNY 2.96 | 30.17M |
| 2026-07-27 | CNY 2.98 | +1.71% | CNY 2.92 | CNY 2.99 | CNY 2.91 | 42.84M |
| 2026-07-24 | CNY 2.93 | -3.30% | CNY 3.02 | CNY 3.05 | CNY 2.93 | 58.01M |
| 2026-07-23 | CNY 3.03 | +1.00% | CNY 2.98 | CNY 3.04 | CNY 2.95 | 48.89M |
| 2026-07-22 | CNY 3.00 | +0.33% | CNY 2.97 | CNY 3.01 | CNY 2.94 | 59.48M |
| 2026-07-21 | CNY 2.99 | -1.32% | CNY 3.02 | CNY 3.05 | CNY 2.97 | 78.25M |
| 2026-07-20 | CNY 3.03 | +0.33% | CNY 3.01 | CNY 3.06 | CNY 2.97 | 89.81M |
| 2026-07-17 | CNY 3.02 | -2.58% | CNY 3.08 | CNY 3.13 | CNY 2.99 | 86.75M |
| 2026-07-16 | CNY 3.10 | +1.97% | CNY 3.01 | CNY 3.11 | CNY 3.00 | 92.76M |
| 2026-07-15 | CNY 3.04 | +1.67% | CNY 2.96 | CNY 3.07 | CNY 2.94 | 88.38M |
| 2026-07-14 | CNY 2.99 | 0.00% | CNY 2.96 | CNY 3.04 | CNY 2.96 | 71.23M |
| 2026-07-13 | CNY 2.99 | -0.33% | CNY 2.99 | CNY 3.02 | CNY 2.96 | 68.19M |
| 2026-07-10 | CNY 3.00 | +2.39% | CNY 2.94 | CNY 3.04 | CNY 2.87 | 104.44M |
| 2026-07-09 | CNY 2.93 | +0.69% | CNY 2.89 | CNY 2.94 | CNY 2.87 | 56.12M |
| 2026-07-08 | CNY 2.91 | -0.34% | CNY 2.91 | CNY 2.95 | CNY 2.86 | 55.95M |
| 2026-07-07 | CNY 2.92 | -1.68% | CNY 2.96 | CNY 2.97 | CNY 2.90 | 75.49M |
| 2026-07-06 | CNY 2.97 | +2.41% | CNY 2.92 | CNY 3.00 | CNY 2.91 | 106.86M |
| 2026-07-03 | CNY 2.90 | -0.68% | CNY 2.92 | CNY 2.94 | CNY 2.86 | 72.52M |
| 2026-07-02 | CNY 2.92 | -1.35% | CNY 2.95 | CNY 3.02 | CNY 2.88 | 113.70M |
| 2026-07-01 | CNY 2.96 | +7.25% | CNY 2.75 | CNY 3.01 | CNY 2.75 | 158.25M |
| 2026-06-30 | CNY 2.76 | 0.00% | CNY 2.76 | CNY 2.78 | CNY 2.71 | 62.91M |
| 2026-06-29 | CNY 2.76 | +1.85% | CNY 2.70 | CNY 2.79 | CNY 2.64 | 95.88M |
| 2026-06-26 | CNY 2.71 | -0.37% | CNY 2.71 | CNY 2.77 | CNY 2.69 | 90.31M |
| 2026-06-25 | CNY 2.72 | -1.81% | CNY 2.75 | CNY 2.75 | CNY 2.69 | 90.32M |
| 2026-06-24 | CNY 2.77 | -3.48% | CNY 2.87 | CNY 2.87 | CNY 2.76 | 80.96M |
| 2026-06-23 | CNY 2.87 | 0.00% | CNY 2.86 | CNY 2.98 | CNY 2.85 | 89.40M |
| 2026-06-22 | CNY 2.87 | -0.69% | CNY 2.88 | CNY 2.88 | CNY 2.78 | 101.61M |
| 2026-06-18 | CNY 2.89 | -2.03% | CNY 2.93 | CNY 2.94 | CNY 2.88 | 69.42M |
| 2026-06-17 | CNY 2.95 | -1.01% | CNY 2.99 | CNY 3.00 | CNY 2.93 | 64.62M |
| 2026-06-16 | CNY 2.98 | -1.00% | CNY 3.01 | CNY 3.01 | CNY 2.93 | 87.85M |
| 2026-06-15 | CNY 3.01 | 0.00% | CNY 3.03 | CNY 3.07 | CNY 2.97 | 111.23M |
| 2026-06-12 | CNY 3.01 | -3.83% | CNY 3.13 | CNY 3.13 | CNY 3.00 | 214.81M |
| 2026-06-11 | CNY 3.13 | -2.19% | CNY 3.18 | CNY 3.21 | CNY 3.11 | 72.32M |
| 2026-06-10 | CNY 3.20 | +0.31% | CNY 3.18 | CNY 3.21 | CNY 3.15 | 56.32M |
| 2026-06-09 | CNY 3.19 | -0.31% | CNY 3.19 | CNY 3.21 | CNY 3.13 | 56.46M |
| 2026-06-08 | CNY 3.20 | -1.54% | CNY 3.21 | CNY 3.26 | CNY 3.15 | 69.05M |
| 2026-06-05 | CNY 3.25 | -1.52% | CNY 3.29 | CNY 3.31 | CNY 3.22 | 56.87M |
| 2026-06-04 | CNY 3.30 | -0.60% | CNY 3.30 | CNY 3.35 | CNY 3.27 | 42.70M |
| 2026-06-03 | CNY 3.32 | -0.90% | CNY 3.36 | CNY 3.37 | CNY 3.31 | 42.16M |
| 2026-06-02 | CNY 3.35 | -1.47% | CNY 3.41 | CNY 3.42 | CNY 3.33 | 54.30M |
| 2026-06-01 | CNY 3.40 | +1.49% | CNY 3.33 | CNY 3.41 | CNY 3.33 | 50.51M |
| 2026-05-29 | CNY 3.35 | +0.90% | CNY 3.32 | CNY 3.38 | CNY 3.29 | 64.97M |
| 2026-05-28 | CNY 3.32 | 0.00% | CNY 3.32 | CNY 3.35 | CNY 3.29 | 53.37M |
| 2026-05-27 | CNY 3.32 | -2.06% | CNY 3.38 | CNY 3.40 | CNY 3.27 | 89.06M |
| 2026-05-26 | CNY 3.39 | +0.59% | CNY 3.36 | CNY 3.41 | CNY 3.34 | 60.89M |