Beijing Dinghan Technology Group Co., Ltd. Class A 300011
SZSE · China · Producer Manufacturing
CNY 5.77-0.09 (-1.54%)
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 5.77 | -1.54% | CNY 5.89 | CNY 5.90 | CNY 5.76 | 2.95M |
| 2026-09-29 | CNY 5.86 | +1.56% | CNY 5.77 | CNY 5.89 | CNY 5.74 | 3.52M |
| 2026-09-28 | CNY 5.77 | -1.20% | CNY 5.84 | CNY 5.88 | CNY 5.73 | 2.74M |
| 2026-09-24 | CNY 5.84 | -0.68% | CNY 5.89 | CNY 5.92 | CNY 5.83 | 3.00M |
| 2026-09-23 | CNY 5.88 | -0.17% | CNY 5.91 | CNY 5.98 | CNY 5.80 | 5.46M |
| 2026-09-22 | CNY 5.89 | +0.17% | CNY 5.89 | CNY 5.98 | CNY 5.84 | 4.14M |
| 2026-09-21 | CNY 5.88 | +2.26% | CNY 5.75 | CNY 5.90 | CNY 5.75 | 4.33M |
| 2026-09-18 | CNY 5.75 | -0.35% | CNY 5.77 | CNY 5.88 | CNY 5.75 | 5.61M |
| 2026-09-17 | CNY 5.77 | +0.87% | CNY 5.73 | CNY 5.78 | CNY 5.61 | 3.67M |
| 2026-09-16 | CNY 5.72 | +1.06% | CNY 5.66 | CNY 5.75 | CNY 5.60 | 2.95M |
| 2026-09-15 | CNY 5.66 | -3.74% | CNY 5.90 | CNY 5.90 | CNY 5.65 | 5.10M |
| 2026-09-14 | CNY 5.88 | 0.00% | CNY 5.88 | CNY 5.93 | CNY 5.85 | 3.09M |
| 2026-09-11 | CNY 5.88 | -1.84% | CNY 6.01 | CNY 6.01 | CNY 5.85 | 4.09M |
| 2026-09-10 | CNY 5.99 | -1.32% | CNY 6.07 | CNY 6.07 | CNY 5.97 | 4.47M |
| 2026-09-09 | CNY 6.07 | -1.30% | CNY 6.13 | CNY 6.14 | CNY 6.04 | 4.37M |
| 2026-09-08 | CNY 6.15 | +1.49% | CNY 6.07 | CNY 6.15 | CNY 6.03 | 3.63M |
| 2026-09-07 | CNY 6.06 | +0.17% | CNY 6.09 | CNY 6.09 | CNY 6.03 | 2.70M |
| 2026-09-04 | CNY 6.05 | -0.66% | CNY 6.09 | CNY 6.18 | CNY 6.04 | 4.02M |
| 2026-09-03 | CNY 6.09 | -1.77% | CNY 6.21 | CNY 6.28 | CNY 6.08 | 5.31M |
| 2026-09-02 | CNY 6.20 | 0.00% | CNY 6.16 | CNY 6.23 | CNY 6.09 | 4.91M |
| 2026-09-01 | CNY 6.20 | +0.81% | CNY 6.12 | CNY 6.24 | CNY 6.12 | 6.06M |
| 2026-08-31 | CNY 6.15 | +0.33% | CNY 6.10 | CNY 6.15 | CNY 6.06 | 4.10M |
| 2026-08-28 | CNY 6.13 | +1.32% | CNY 6.05 | CNY 6.16 | CNY 6.03 | 5.70M |
| 2026-08-27 | CNY 6.05 | -0.17% | CNY 6.05 | CNY 6.07 | CNY 5.99 | 5.62M |
| 2026-08-26 | CNY 6.06 | 0.00% | CNY 6.06 | CNY 6.11 | CNY 6.00 | 4.89M |
| 2026-08-25 | CNY 6.06 | +1.85% | CNY 5.90 | CNY 6.10 | CNY 5.85 | 8.14M |
| 2026-08-24 | CNY 5.95 | -1.00% | CNY 5.98 | CNY 6.10 | CNY 5.90 | 4.87M |
| 2026-08-21 | CNY 6.01 | +1.01% | CNY 5.95 | CNY 6.02 | CNY 5.85 | 7.19M |
| 2026-08-20 | CNY 5.95 | -3.25% | CNY 6.06 | CNY 6.27 | CNY 5.91 | 14.78M |
| 2026-08-19 | CNY 6.15 | +3.19% | CNY 6.00 | CNY 6.34 | CNY 5.81 | 20.04M |
| 2026-08-18 | CNY 5.96 | -1.32% | CNY 6.06 | CNY 6.06 | CNY 5.91 | 3.99M |
| 2026-08-17 | CNY 6.04 | +1.17% | CNY 5.97 | CNY 6.05 | CNY 5.94 | 4.41M |
| 2026-08-14 | CNY 5.97 | 0.00% | CNY 6.02 | CNY 6.05 | CNY 5.90 | 4.16M |
| 2026-08-13 | CNY 5.97 | -1.32% | CNY 6.05 | CNY 6.10 | CNY 5.97 | 3.98M |
| 2026-08-12 | CNY 6.05 | +1.17% | CNY 5.99 | CNY 6.07 | CNY 5.97 | 3.62M |
| 2026-08-11 | CNY 5.98 | -1.16% | CNY 6.02 | CNY 6.04 | CNY 5.93 | 4.09M |
| 2026-08-10 | CNY 6.05 | +2.20% | CNY 5.92 | CNY 6.05 | CNY 5.89 | 4.46M |
| 2026-08-07 | CNY 5.92 | -0.34% | CNY 5.94 | CNY 5.95 | CNY 5.83 | 3.39M |
| 2026-08-06 | CNY 5.94 | -0.17% | CNY 5.94 | CNY 5.98 | CNY 5.83 | 3.88M |
| 2026-08-05 | CNY 5.95 | -0.34% | CNY 5.97 | CNY 6.01 | CNY 5.90 | 5.06M |
| 2026-08-04 | CNY 5.97 | 0.00% | CNY 6.00 | CNY 6.01 | CNY 5.90 | 4.22M |
| 2026-08-03 | CNY 5.97 | +3.11% | CNY 5.78 | CNY 5.98 | CNY 5.78 | 5.14M |
| 2026-07-31 | CNY 5.79 | +1.94% | CNY 5.75 | CNY 5.82 | CNY 5.73 | 4.91M |
| 2026-07-30 | CNY 5.68 | -1.56% | CNY 5.80 | CNY 5.84 | CNY 5.67 | 5.06M |
| 2026-07-29 | CNY 5.77 | +1.58% | CNY 5.67 | CNY 5.82 | CNY 5.67 | 4.39M |
| 2026-07-28 | CNY 5.68 | 0.00% | CNY 5.70 | CNY 5.75 | CNY 5.63 | 4.16M |
| 2026-07-27 | CNY 5.68 | +3.65% | CNY 5.49 | CNY 5.70 | CNY 5.49 | 4.41M |
| 2026-07-24 | CNY 5.48 | -1.97% | CNY 5.56 | CNY 5.58 | CNY 5.41 | 3.52M |
| 2026-07-23 | CNY 5.59 | +4.10% | CNY 5.37 | CNY 5.61 | CNY 5.35 | 4.54M |
| 2026-07-22 | CNY 5.37 | -3.59% | CNY 5.54 | CNY 5.56 | CNY 5.35 | 5.82M |
| 2026-07-21 | CNY 5.57 | -0.18% | CNY 5.58 | CNY 5.61 | CNY 5.38 | 5.54M |
| 2026-07-20 | CNY 5.58 | -0.89% | CNY 5.63 | CNY 5.78 | CNY 5.49 | 5.87M |
| 2026-07-17 | CNY 5.63 | -1.40% | CNY 5.71 | CNY 5.84 | CNY 5.55 | 7.17M |
| 2026-07-16 | CNY 5.71 | +0.53% | CNY 5.65 | CNY 5.80 | CNY 5.63 | 4.34M |
| 2026-07-15 | CNY 5.68 | +1.07% | CNY 5.59 | CNY 5.76 | CNY 5.59 | 5.00M |
| 2026-07-14 | CNY 5.62 | +1.63% | CNY 5.51 | CNY 5.63 | CNY 5.44 | 4.31M |
| 2026-07-13 | CNY 5.53 | -4.82% | CNY 5.80 | CNY 5.83 | CNY 5.45 | 6.58M |
| 2026-07-10 | CNY 5.81 | +1.75% | CNY 5.65 | CNY 5.88 | CNY 5.62 | 5.71M |
| 2026-07-09 | CNY 5.71 | 0.00% | CNY 5.71 | CNY 5.75 | CNY 5.55 | 5.60M |
| 2026-07-08 | CNY 5.71 | -2.56% | CNY 5.86 | CNY 5.90 | CNY 5.69 | 5.56M |
| 2026-07-07 | CNY 5.86 | -4.25% | CNY 6.08 | CNY 6.11 | CNY 5.85 | 7.13M |
| 2026-07-06 | CNY 6.12 | -1.92% | CNY 6.30 | CNY 6.34 | CNY 6.12 | 6.29M |
| 2026-07-03 | CNY 6.24 | +1.30% | CNY 6.18 | CNY 6.26 | CNY 6.11 | 6.05M |
| 2026-07-02 | CNY 6.16 | -1.75% | CNY 6.21 | CNY 6.36 | CNY 6.11 | 8.38M |
| 2026-07-01 | CNY 6.27 | +3.13% | CNY 6.08 | CNY 6.42 | CNY 6.06 | 10.83M |
| 2026-06-30 | CNY 6.08 | -1.14% | CNY 6.14 | CNY 6.19 | CNY 6.02 | 7.00M |
| 2026-06-29 | CNY 6.15 | +2.33% | CNY 6.00 | CNY 6.22 | CNY 5.86 | 8.90M |
| 2026-06-26 | CNY 6.01 | -5.80% | CNY 6.41 | CNY 6.41 | CNY 6.01 | 9.92M |
| 2026-06-25 | CNY 6.38 | -3.48% | CNY 6.49 | CNY 6.54 | CNY 6.16 | 18.91M |
| 2026-06-24 | CNY 6.61 | +5.09% | CNY 6.30 | CNY 7.03 | CNY 6.20 | 26.38M |
| 2026-06-23 | CNY 6.29 | +1.94% | CNY 6.23 | CNY 6.55 | CNY 6.23 | 13.68M |
| 2026-06-22 | CNY 6.17 | +3.52% | CNY 6.01 | CNY 6.38 | CNY 5.79 | 15.19M |
| 2026-06-18 | CNY 5.96 | -5.25% | CNY 6.26 | CNY 6.48 | CNY 5.95 | 17.86M |
| 2026-06-17 | CNY 6.29 | +3.62% | CNY 6.13 | CNY 6.57 | CNY 5.89 | 18.21M |
| 2026-06-16 | CNY 6.07 | +0.17% | CNY 6.06 | CNY 6.11 | CNY 5.93 | 6.20M |
| 2026-06-15 | CNY 6.06 | +1.00% | CNY 6.03 | CNY 6.19 | CNY 5.97 | 6.55M |
| 2026-06-12 | CNY 6.00 | +1.69% | CNY 6.01 | CNY 6.09 | CNY 5.86 | 7.91M |
| 2026-06-11 | CNY 5.90 | -1.99% | CNY 5.98 | CNY 6.04 | CNY 5.79 | 6.77M |
| 2026-06-10 | CNY 6.02 | -1.63% | CNY 6.10 | CNY 6.20 | CNY 5.91 | 8.38M |
| 2026-06-09 | CNY 6.12 | +0.66% | CNY 6.11 | CNY 6.21 | CNY 6.05 | 6.29M |
| 2026-06-08 | CNY 6.08 | -2.88% | CNY 6.15 | CNY 6.29 | CNY 5.97 | 6.99M |
| 2026-06-05 | CNY 6.26 | +1.29% | CNY 6.15 | CNY 6.37 | CNY 6.07 | 7.48M |
| 2026-06-04 | CNY 6.18 | -1.75% | CNY 6.25 | CNY 6.30 | CNY 6.12 | 6.55M |
| 2026-06-03 | CNY 6.29 | -1.72% | CNY 6.41 | CNY 6.43 | CNY 6.22 | 7.11M |
| 2026-06-02 | CNY 6.40 | -2.74% | CNY 6.57 | CNY 6.60 | CNY 6.33 | 5.89M |
| 2026-06-01 | CNY 6.58 | +1.54% | CNY 6.48 | CNY 6.68 | CNY 6.45 | 6.67M |
| 2026-05-29 | CNY 6.48 | -3.28% | CNY 6.70 | CNY 6.75 | CNY 6.48 | 8.10M |
| 2026-05-28 | CNY 6.70 | +0.90% | CNY 6.64 | CNY 6.79 | CNY 6.56 | 6.83M |
| 2026-05-27 | CNY 6.64 | -2.50% | CNY 6.76 | CNY 6.80 | CNY 6.56 | 7.26M |
| 2026-05-26 | CNY 6.81 | -1.73% | CNY 6.88 | CNY 6.98 | CNY 6.70 | 5.51M |