Beijing Forever Technology Co., Ltd. Class A 300365
SZSE · China · Technology Services
CNY 4.54-0.02 (-0.44%)
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 4.54 | -0.44% | CNY 4.56 | CNY 4.59 | CNY 4.48 | 7.36M |
| 2026-09-29 | CNY 4.56 | +2.47% | CNY 4.45 | CNY 4.59 | CNY 4.43 | 9.29M |
| 2026-09-28 | CNY 4.45 | -1.55% | CNY 4.55 | CNY 4.55 | CNY 4.39 | 9.91M |
| 2026-09-24 | CNY 4.52 | 0.00% | CNY 4.52 | CNY 4.54 | CNY 4.47 | 7.60M |
| 2026-09-23 | CNY 4.52 | -2.38% | CNY 4.61 | CNY 4.61 | CNY 4.49 | 10.00M |
| 2026-09-22 | CNY 4.63 | +0.87% | CNY 4.60 | CNY 4.67 | CNY 4.57 | 8.86M |
| 2026-09-21 | CNY 4.59 | +2.23% | CNY 4.49 | CNY 4.61 | CNY 4.49 | 13.02M |
| 2026-09-18 | CNY 4.49 | -0.44% | CNY 4.53 | CNY 4.61 | CNY 4.47 | 11.14M |
| 2026-09-17 | CNY 4.51 | -0.44% | CNY 4.52 | CNY 4.55 | CNY 4.42 | 8.39M |
| 2026-09-16 | CNY 4.53 | 0.00% | CNY 4.50 | CNY 4.58 | CNY 4.45 | 9.34M |
| 2026-09-15 | CNY 4.53 | -2.58% | CNY 4.65 | CNY 4.68 | CNY 4.51 | 9.79M |
| 2026-09-14 | CNY 4.65 | +1.31% | CNY 4.58 | CNY 4.70 | CNY 4.57 | 9.28M |
| 2026-09-11 | CNY 4.59 | -1.71% | CNY 4.66 | CNY 4.66 | CNY 4.53 | 9.20M |
| 2026-09-10 | CNY 4.67 | +0.21% | CNY 4.67 | CNY 4.74 | CNY 4.60 | 8.84M |
| 2026-09-09 | CNY 4.66 | -2.31% | CNY 4.77 | CNY 4.77 | CNY 4.65 | 10.78M |
| 2026-09-08 | CNY 4.77 | +0.42% | CNY 4.74 | CNY 4.79 | CNY 4.73 | 6.04M |
| 2026-09-07 | CNY 4.75 | -0.84% | CNY 4.75 | CNY 4.80 | CNY 4.72 | 7.42M |
| 2026-09-04 | CNY 4.79 | +0.21% | CNY 4.88 | CNY 4.88 | CNY 4.74 | 10.42M |
| 2026-09-03 | CNY 4.78 | -1.85% | CNY 4.89 | CNY 4.93 | CNY 4.74 | 9.31M |
| 2026-09-02 | CNY 4.87 | 0.00% | CNY 4.84 | CNY 4.89 | CNY 4.77 | 8.46M |
| 2026-09-01 | CNY 4.87 | +1.67% | CNY 4.77 | CNY 4.89 | CNY 4.75 | 10.35M |
| 2026-08-31 | CNY 4.79 | +0.84% | CNY 4.68 | CNY 4.82 | CNY 4.67 | 7.54M |
| 2026-08-28 | CNY 4.75 | +0.85% | CNY 4.73 | CNY 4.79 | CNY 4.70 | 7.99M |
| 2026-08-27 | CNY 4.71 | 0.00% | CNY 4.71 | CNY 4.72 | CNY 4.66 | 8.27M |
| 2026-08-26 | CNY 4.71 | -1.05% | CNY 4.81 | CNY 4.84 | CNY 4.69 | 7.55M |
| 2026-08-25 | CNY 4.76 | +2.59% | CNY 4.64 | CNY 4.77 | CNY 4.58 | 10.61M |
| 2026-08-24 | CNY 4.64 | +1.09% | CNY 4.62 | CNY 4.66 | CNY 4.54 | 11.11M |
| 2026-08-21 | CNY 4.59 | +0.22% | CNY 4.58 | CNY 4.63 | CNY 4.48 | 8.19M |
| 2026-08-20 | CNY 4.58 | +2.46% | CNY 4.54 | CNY 4.63 | CNY 4.48 | 12.80M |
| 2026-08-19 | CNY 4.47 | -7.26% | CNY 4.72 | CNY 4.73 | CNY 4.45 | 17.97M |
| 2026-08-18 | CNY 4.82 | -0.21% | CNY 4.80 | CNY 4.83 | CNY 4.72 | 8.17M |
| 2026-08-17 | CNY 4.83 | +1.26% | CNY 4.77 | CNY 4.84 | CNY 4.70 | 6.66M |
| 2026-08-14 | CNY 4.77 | -1.24% | CNY 4.85 | CNY 4.86 | CNY 4.72 | 8.80M |
| 2026-08-13 | CNY 4.83 | -1.02% | CNY 4.89 | CNY 4.94 | CNY 4.82 | 9.42M |
| 2026-08-12 | CNY 4.88 | +1.67% | CNY 4.79 | CNY 4.89 | CNY 4.79 | 9.72M |
| 2026-08-11 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.84 | CNY 4.73 | 9.99M |
| 2026-08-10 | CNY 4.83 | +1.47% | CNY 4.74 | CNY 4.85 | CNY 4.71 | 11.77M |
| 2026-08-07 | CNY 4.76 | -1.24% | CNY 4.82 | CNY 4.82 | CNY 4.64 | 14.13M |
| 2026-08-06 | CNY 4.82 | -0.82% | CNY 4.80 | CNY 4.90 | CNY 4.73 | 13.13M |
| 2026-08-05 | CNY 4.86 | 0.00% | CNY 4.88 | CNY 4.92 | CNY 4.81 | 12.68M |
| 2026-08-04 | CNY 4.86 | +1.25% | CNY 4.82 | CNY 4.89 | CNY 4.78 | 11.55M |
| 2026-08-03 | CNY 4.80 | +1.48% | CNY 4.73 | CNY 4.82 | CNY 4.72 | 10.72M |
| 2026-07-31 | CNY 4.73 | +2.60% | CNY 4.65 | CNY 4.77 | CNY 4.65 | 12.81M |
| 2026-07-30 | CNY 4.61 | -1.50% | CNY 4.69 | CNY 4.77 | CNY 4.57 | 12.38M |
| 2026-07-29 | CNY 4.68 | +1.08% | CNY 4.63 | CNY 4.75 | CNY 4.57 | 12.41M |
| 2026-07-28 | CNY 4.63 | +2.43% | CNY 4.47 | CNY 4.67 | CNY 4.47 | 13.59M |
| 2026-07-27 | CNY 4.52 | +3.20% | CNY 4.38 | CNY 4.53 | CNY 4.32 | 11.07M |
| 2026-07-24 | CNY 4.38 | -3.74% | CNY 4.50 | CNY 4.54 | CNY 4.36 | 12.13M |
| 2026-07-23 | CNY 4.55 | +3.64% | CNY 4.35 | CNY 4.55 | CNY 4.35 | 13.19M |
| 2026-07-22 | CNY 4.39 | -2.23% | CNY 4.45 | CNY 4.51 | CNY 4.36 | 13.68M |
| 2026-07-21 | CNY 4.49 | +3.94% | CNY 4.30 | CNY 4.56 | CNY 4.16 | 23.31M |
| 2026-07-20 | CNY 4.32 | 0.00% | CNY 4.36 | CNY 4.52 | CNY 4.22 | 15.61M |
| 2026-07-17 | CNY 4.32 | -3.14% | CNY 4.46 | CNY 4.54 | CNY 4.28 | 11.93M |
| 2026-07-16 | CNY 4.46 | +0.90% | CNY 4.39 | CNY 4.56 | CNY 4.35 | 10.77M |
| 2026-07-15 | CNY 4.42 | +1.38% | CNY 4.33 | CNY 4.50 | CNY 4.31 | 11.33M |
| 2026-07-14 | CNY 4.36 | +2.59% | CNY 4.25 | CNY 4.37 | CNY 4.16 | 11.23M |
| 2026-07-13 | CNY 4.25 | -5.76% | CNY 4.49 | CNY 4.54 | CNY 4.24 | 13.71M |
| 2026-07-10 | CNY 4.51 | +1.81% | CNY 4.43 | CNY 4.63 | CNY 4.36 | 12.57M |
| 2026-07-09 | CNY 4.43 | +0.23% | CNY 4.37 | CNY 4.49 | CNY 4.32 | 9.71M |
| 2026-07-08 | CNY 4.42 | +0.68% | CNY 4.39 | CNY 4.45 | CNY 4.29 | 8.62M |
| 2026-07-07 | CNY 4.39 | -2.88% | CNY 4.52 | CNY 4.54 | CNY 4.34 | 9.30M |
| 2026-07-06 | CNY 4.52 | -2.80% | CNY 4.63 | CNY 4.68 | CNY 4.46 | 10.07M |
| 2026-07-03 | CNY 4.65 | +1.09% | CNY 4.63 | CNY 4.68 | CNY 4.58 | 8.87M |
| 2026-07-02 | CNY 4.60 | -2.13% | CNY 4.68 | CNY 4.78 | CNY 4.58 | 13.05M |
| 2026-07-01 | CNY 4.70 | +2.62% | CNY 4.55 | CNY 4.83 | CNY 4.53 | 13.29M |
| 2026-06-30 | CNY 4.58 | +1.10% | CNY 4.51 | CNY 4.70 | CNY 4.43 | 14.85M |
| 2026-06-29 | CNY 4.53 | -0.88% | CNY 4.53 | CNY 4.59 | CNY 4.40 | 12.08M |
| 2026-06-26 | CNY 4.57 | -3.38% | CNY 4.67 | CNY 4.69 | CNY 4.55 | 10.02M |
| 2026-06-25 | CNY 4.73 | -1.05% | CNY 4.78 | CNY 4.80 | CNY 4.66 | 12.28M |
| 2026-06-24 | CNY 4.78 | -3.82% | CNY 4.95 | CNY 4.95 | CNY 4.69 | 14.90M |
| 2026-06-23 | CNY 4.97 | -1.19% | CNY 4.98 | CNY 5.10 | CNY 4.92 | 13.36M |
| 2026-06-22 | CNY 5.03 | -0.79% | CNY 5.06 | CNY 5.07 | CNY 4.80 | 19.82M |
| 2026-06-18 | CNY 5.07 | +4.75% | CNY 4.80 | CNY 5.24 | CNY 4.74 | 30.32M |
| 2026-06-17 | CNY 4.84 | -2.62% | CNY 4.96 | CNY 4.97 | CNY 4.79 | 11.14M |
| 2026-06-16 | CNY 4.97 | +2.69% | CNY 4.80 | CNY 5.02 | CNY 4.69 | 15.88M |
| 2026-06-15 | CNY 4.84 | +1.04% | CNY 4.84 | CNY 4.94 | CNY 4.78 | 12.38M |
| 2026-06-12 | CNY 4.79 | +1.91% | CNY 4.75 | CNY 4.87 | CNY 4.67 | 14.78M |
| 2026-06-11 | CNY 4.70 | -2.89% | CNY 4.80 | CNY 4.87 | CNY 4.63 | 13.30M |
| 2026-06-10 | CNY 4.84 | -3.78% | CNY 4.98 | CNY 5.02 | CNY 4.75 | 14.69M |
| 2026-06-09 | CNY 5.03 | +0.20% | CNY 5.06 | CNY 5.12 | CNY 4.91 | 12.78M |
| 2026-06-08 | CNY 5.02 | -2.14% | CNY 5.00 | CNY 5.16 | CNY 4.95 | 15.33M |
| 2026-06-05 | CNY 5.13 | -1.54% | CNY 5.16 | CNY 5.24 | CNY 5.01 | 15.87M |
| 2026-06-04 | CNY 5.21 | -3.16% | CNY 5.34 | CNY 5.41 | CNY 5.14 | 14.00M |
| 2026-06-03 | CNY 5.38 | -0.92% | CNY 5.37 | CNY 5.47 | CNY 5.32 | 10.65M |
| 2026-06-02 | CNY 5.43 | -2.51% | CNY 5.59 | CNY 5.60 | CNY 5.33 | 15.92M |
| 2026-06-01 | CNY 5.57 | +1.46% | CNY 5.48 | CNY 5.66 | CNY 5.41 | 14.98M |
| 2026-05-29 | CNY 5.49 | -5.02% | CNY 5.81 | CNY 5.83 | CNY 5.46 | 18.74M |
| 2026-05-28 | CNY 5.78 | +1.94% | CNY 5.70 | CNY 5.87 | CNY 5.62 | 15.02M |
| 2026-05-27 | CNY 5.67 | -2.91% | CNY 5.81 | CNY 5.87 | CNY 5.61 | 15.74M |
| 2026-05-26 | CNY 5.84 | -4.26% | CNY 6.06 | CNY 6.06 | CNY 5.74 | 19.41M |