Beijing Chieftain Control Technology Group Co., Ltd. Class A 300430

SZSE · China · Producer Manufacturing

CNY 4.15-0.18 (-4.16%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.15	-4.16%	CNY 4.36	CNY 4.37	CNY 4.14	12.67M
2026-09-29	CNY 4.33	+0.23%	CNY 4.32	CNY 4.41	CNY 4.28	8.10M
2026-09-28	CNY 4.32	-5.88%	CNY 4.58	CNY 4.58	CNY 4.30	14.07M
2026-09-24	CNY 4.59	-0.86%	CNY 4.63	CNY 4.76	CNY 4.59	10.73M
2026-09-23	CNY 4.63	-3.34%	CNY 4.78	CNY 4.82	CNY 4.62	14.04M
2026-09-22	CNY 4.79	-2.84%	CNY 4.92	CNY 4.94	CNY 4.75	15.23M
2026-09-21	CNY 4.93	+1.86%	CNY 4.86	CNY 4.95	CNY 4.81	14.27M
2026-09-18	CNY 4.84	-2.02%	CNY 4.85	CNY 4.93	CNY 4.78	18.78M
2026-09-17	CNY 4.94	-0.60%	CNY 5.01	CNY 5.07	CNY 4.83	21.69M
2026-09-16	CNY 4.97	-4.79%	CNY 5.20	CNY 5.34	CNY 4.95	28.25M
2026-09-15	CNY 5.22	-6.45%	CNY 5.68	CNY 5.70	CNY 5.15	35.25M
2026-09-14	CNY 5.58	+20.00%	CNY 4.66	CNY 5.58	CNY 4.64	36.39M
2026-09-11	CNY 4.65	+2.42%	CNY 4.46	CNY 4.66	CNY 4.46	10.02M
2026-09-10	CNY 4.54	+0.22%	CNY 4.50	CNY 4.65	CNY 4.40	9.09M
2026-09-09	CNY 4.53	-4.83%	CNY 4.71	CNY 4.73	CNY 4.51	8.85M
2026-09-08	CNY 4.76	0.00%	CNY 4.75	CNY 4.87	CNY 4.71	6.94M
2026-09-07	CNY 4.76	+3.03%	CNY 4.63	CNY 4.80	CNY 4.60	7.17M
2026-09-04	CNY 4.62	0.00%	CNY 4.61	CNY 4.71	CNY 4.60	6.68M
2026-09-03	CNY 4.62	-2.12%	CNY 4.76	CNY 4.88	CNY 4.59	8.87M
2026-09-02	CNY 4.72	+0.64%	CNY 4.68	CNY 4.76	CNY 4.59	8.69M
2026-09-01	CNY 4.69	0.00%	CNY 4.73	CNY 4.73	CNY 4.59	8.43M
2026-08-31	CNY 4.69	+5.16%	CNY 4.50	CNY 4.74	CNY 4.48	9.29M
2026-08-28	CNY 4.46	+1.13%	CNY 4.40	CNY 4.48	CNY 4.36	5.59M
2026-08-27	CNY 4.41	-0.68%	CNY 4.43	CNY 4.52	CNY 4.35	5.94M
2026-08-26	CNY 4.44	+3.98%	CNY 4.27	CNY 4.48	CNY 4.27	6.73M
2026-08-25	CNY 4.27	+1.18%	CNY 4.18	CNY 4.29	CNY 4.18	4.04M
2026-08-24	CNY 4.22	-3.43%	CNY 4.37	CNY 4.41	CNY 4.18	5.61M
2026-08-21	CNY 4.37	+0.46%	CNY 4.34	CNY 4.39	CNY 4.25	3.92M
2026-08-20	CNY 4.35	+0.93%	CNY 4.40	CNY 4.42	CNY 4.32	4.21M
2026-08-19	CNY 4.31	-4.86%	CNY 4.47	CNY 4.47	CNY 4.30	6.81M
2026-08-18	CNY 4.53	-4.03%	CNY 4.70	CNY 4.70	CNY 4.53	6.45M
2026-08-17	CNY 4.72	+0.85%	CNY 4.69	CNY 4.73	CNY 4.60	5.77M
2026-08-14	CNY 4.68	-1.68%	CNY 4.78	CNY 4.81	CNY 4.66	6.42M
2026-08-13	CNY 4.76	-2.26%	CNY 4.85	CNY 4.87	CNY 4.73	7.60M
2026-08-12	CNY 4.87	-0.81%	CNY 4.87	CNY 4.99	CNY 4.81	7.29M
2026-08-11	CNY 4.91	+4.03%	CNY 4.70	CNY 4.92	CNY 4.66	7.90M
2026-08-10	CNY 4.72	+0.64%	CNY 4.70	CNY 4.73	CNY 4.58	6.55M
2026-08-07	CNY 4.69	-1.26%	CNY 4.74	CNY 4.75	CNY 4.57	9.02M
2026-08-06	CNY 4.75	-1.04%	CNY 4.72	CNY 4.80	CNY 4.65	8.37M
2026-08-05	CNY 4.80	+1.69%	CNY 4.71	CNY 4.84	CNY 4.59	10.44M
2026-08-04	CNY 4.72	+0.43%	CNY 4.70	CNY 4.79	CNY 4.65	8.43M
2026-08-03	CNY 4.70	+5.86%	CNY 4.41	CNY 4.75	CNY 4.41	9.97M
2026-07-31	CNY 4.44	+3.26%	CNY 4.30	CNY 4.47	CNY 4.30	8.29M
2026-07-30	CNY 4.30	-0.69%	CNY 4.28	CNY 4.51	CNY 4.28	11.90M
2026-07-29	CNY 4.33	+0.70%	CNY 4.24	CNY 4.40	CNY 4.22	11.53M
2026-07-28	CNY 4.30	+3.12%	CNY 4.19	CNY 4.53	CNY 4.19	18.38M
2026-07-27	CNY 4.17	+6.65%	CNY 3.88	CNY 4.20	CNY 3.84	11.49M
2026-07-24	CNY 3.91	-4.63%	CNY 4.09	CNY 4.22	CNY 3.91	10.64M
2026-07-23	CNY 4.10	+3.02%	CNY 4.01	CNY 4.15	CNY 3.98	7.71M
2026-07-22	CNY 3.98	-2.93%	CNY 4.01	CNY 4.14	CNY 3.97	9.37M
2026-07-21	CNY 4.10	-3.07%	CNY 4.11	CNY 4.14	CNY 3.86	16.42M
2026-07-20	CNY 4.23	-8.64%	CNY 4.60	CNY 4.66	CNY 4.07	18.88M
2026-07-17	CNY 4.63	-9.75%	CNY 5.00	CNY 5.22	CNY 4.58	18.91M
2026-07-16	CNY 5.13	+7.77%	CNY 4.69	CNY 5.33	CNY 4.66	19.74M
2026-07-15	CNY 4.76	+2.59%	CNY 4.68	CNY 4.84	CNY 4.58	9.67M
2026-07-14	CNY 4.64	+1.98%	CNY 4.52	CNY 4.66	CNY 4.49	8.02M
2026-07-13	CNY 4.55	-2.36%	CNY 4.66	CNY 4.76	CNY 4.48	10.49M
2026-07-10	CNY 4.66	+2.42%	CNY 4.47	CNY 4.76	CNY 4.40	10.68M
2026-07-09	CNY 4.55	+0.44%	CNY 4.61	CNY 4.76	CNY 4.50	14.14M
2026-07-08	CNY 4.53	+3.90%	CNY 4.38	CNY 4.59	CNY 4.32	11.09M
2026-07-07	CNY 4.36	-4.60%	CNY 4.55	CNY 4.55	CNY 4.36	9.86M
2026-07-06	CNY 4.57	-0.44%	CNY 4.64	CNY 4.82	CNY 4.52	12.55M
2026-07-03	CNY 4.59	+1.32%	CNY 4.59	CNY 4.70	CNY 4.54	12.25M
2026-07-02	CNY 4.53	-1.31%	CNY 4.59	CNY 4.80	CNY 4.50	14.02M
2026-07-01	CNY 4.59	+5.03%	CNY 4.33	CNY 4.66	CNY 4.33	14.35M
2026-06-30	CNY 4.37	+0.92%	CNY 4.32	CNY 4.47	CNY 4.26	10.65M
2026-06-29	CNY 4.33	-0.92%	CNY 4.37	CNY 4.45	CNY 4.13	11.64M
2026-06-26	CNY 4.37	-1.13%	CNY 4.42	CNY 4.62	CNY 4.27	13.57M
2026-06-25	CNY 4.42	-7.34%	CNY 4.65	CNY 4.76	CNY 4.42	14.99M
2026-06-24	CNY 4.77	-4.02%	CNY 4.90	CNY 5.09	CNY 4.75	13.53M
2026-06-23	CNY 4.97	-0.20%	CNY 4.87	CNY 5.13	CNY 4.85	13.03M
2026-06-22	CNY 4.98	+2.05%	CNY 4.80	CNY 5.03	CNY 4.60	15.86M
2026-06-18	CNY 4.88	-2.40%	CNY 4.96	CNY 5.18	CNY 4.86	12.76M
2026-06-17	CNY 5.00	-4.76%	CNY 5.20	CNY 5.28	CNY 4.99	16.05M
2026-06-16	CNY 5.25	+8.47%	CNY 4.82	CNY 5.28	CNY 4.63	19.88M
2026-06-15	CNY 4.84	+2.33%	CNY 4.75	CNY 5.00	CNY 4.74	11.69M
2026-06-12	CNY 4.73	+0.64%	CNY 4.78	CNY 4.85	CNY 4.72	11.47M
2026-06-11	CNY 4.70	-4.47%	CNY 4.85	CNY 4.93	CNY 4.69	12.57M
2026-06-10	CNY 4.92	-5.75%	CNY 5.17	CNY 5.22	CNY 4.82	17.10M
2026-06-09	CNY 5.22	-2.43%	CNY 5.31	CNY 5.38	CNY 5.14	13.75M
2026-06-08	CNY 5.35	-0.93%	CNY 5.23	CNY 5.51	CNY 5.23	13.50M
2026-06-05	CNY 5.40	-1.10%	CNY 5.42	CNY 5.60	CNY 5.30	14.21M
2026-06-04	CNY 5.46	-4.71%	CNY 5.62	CNY 5.78	CNY 5.41	18.32M
2026-06-03	CNY 5.73	-5.29%	CNY 5.92	CNY 5.96	CNY 5.61	27.66M
2026-06-02	CNY 6.05	+7.46%	CNY 5.68	CNY 6.18	CNY 5.63	32.98M
2026-06-01	CNY 5.63	+8.90%	CNY 5.19	CNY 5.68	CNY 5.17	21.76M
2026-05-29	CNY 5.17	-0.19%	CNY 5.21	CNY 5.41	CNY 5.15	16.89M
2026-05-28	CNY 5.18	+1.37%	CNY 5.05	CNY 5.40	CNY 5.02	16.79M
2026-05-27	CNY 5.11	-4.84%	CNY 5.29	CNY 5.32	CNY 5.06	19.30M
2026-05-26	CNY 5.37	0.00%	CNY 5.37	CNY 5.54	CNY 5.23	16.72M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.15	-4.16%	CNY 4.36	CNY 4.37	CNY 4.14	12.67M
2026-09-29	CNY 4.33	+0.23%	CNY 4.32	CNY 4.41	CNY 4.28	8.10M
2026-09-28	CNY 4.32	-5.88%	CNY 4.58	CNY 4.58	CNY 4.30	14.07M
2026-09-24	CNY 4.59	-0.86%	CNY 4.63	CNY 4.76	CNY 4.59	10.73M
2026-09-23	CNY 4.63	-3.34%	CNY 4.78	CNY 4.82	CNY 4.62	14.04M
2026-09-22	CNY 4.79	-2.84%	CNY 4.92	CNY 4.94	CNY 4.75	15.23M
2026-09-21	CNY 4.93	+1.86%	CNY 4.86	CNY 4.95	CNY 4.81	14.27M
2026-09-18	CNY 4.84	-2.02%	CNY 4.85	CNY 4.93	CNY 4.78	18.78M
2026-09-17	CNY 4.94	-0.60%	CNY 5.01	CNY 5.07	CNY 4.83	21.69M
2026-09-16	CNY 4.97	-4.79%	CNY 5.20	CNY 5.34	CNY 4.95	28.25M
2026-09-15	CNY 5.22	-6.45%	CNY 5.68	CNY 5.70	CNY 5.15	35.25M
2026-09-14	CNY 5.58	+20.00%	CNY 4.66	CNY 5.58	CNY 4.64	36.39M
2026-09-11	CNY 4.65	+2.42%	CNY 4.46	CNY 4.66	CNY 4.46	10.02M
2026-09-10	CNY 4.54	+0.22%	CNY 4.50	CNY 4.65	CNY 4.40	9.09M
2026-09-09	CNY 4.53	-4.83%	CNY 4.71	CNY 4.73	CNY 4.51	8.85M
2026-09-08	CNY 4.76	0.00%	CNY 4.75	CNY 4.87	CNY 4.71	6.94M
2026-09-07	CNY 4.76	+3.03%	CNY 4.63	CNY 4.80	CNY 4.60	7.17M
2026-09-04	CNY 4.62	0.00%	CNY 4.61	CNY 4.71	CNY 4.60	6.68M
2026-09-03	CNY 4.62	-2.12%	CNY 4.76	CNY 4.88	CNY 4.59	8.87M
2026-09-02	CNY 4.72	+0.64%	CNY 4.68	CNY 4.76	CNY 4.59	8.69M
2026-09-01	CNY 4.69	0.00%	CNY 4.73	CNY 4.73	CNY 4.59	8.43M
2026-08-31	CNY 4.69	+5.16%	CNY 4.50	CNY 4.74	CNY 4.48	9.29M
2026-08-28	CNY 4.46	+1.13%	CNY 4.40	CNY 4.48	CNY 4.36	5.59M
2026-08-27	CNY 4.41	-0.68%	CNY 4.43	CNY 4.52	CNY 4.35	5.94M
2026-08-26	CNY 4.44	+3.98%	CNY 4.27	CNY 4.48	CNY 4.27	6.73M
2026-08-25	CNY 4.27	+1.18%	CNY 4.18	CNY 4.29	CNY 4.18	4.04M
2026-08-24	CNY 4.22	-3.43%	CNY 4.37	CNY 4.41	CNY 4.18	5.61M
2026-08-21	CNY 4.37	+0.46%	CNY 4.34	CNY 4.39	CNY 4.25	3.92M
2026-08-20	CNY 4.35	+0.93%	CNY 4.40	CNY 4.42	CNY 4.32	4.21M
2026-08-19	CNY 4.31	-4.86%	CNY 4.47	CNY 4.47	CNY 4.30	6.81M
2026-08-18	CNY 4.53	-4.03%	CNY 4.70	CNY 4.70	CNY 4.53	6.45M
2026-08-17	CNY 4.72	+0.85%	CNY 4.69	CNY 4.73	CNY 4.60	5.77M
2026-08-14	CNY 4.68	-1.68%	CNY 4.78	CNY 4.81	CNY 4.66	6.42M
2026-08-13	CNY 4.76	-2.26%	CNY 4.85	CNY 4.87	CNY 4.73	7.60M
2026-08-12	CNY 4.87	-0.81%	CNY 4.87	CNY 4.99	CNY 4.81	7.29M
2026-08-11	CNY 4.91	+4.03%	CNY 4.70	CNY 4.92	CNY 4.66	7.90M
2026-08-10	CNY 4.72	+0.64%	CNY 4.70	CNY 4.73	CNY 4.58	6.55M
2026-08-07	CNY 4.69	-1.26%	CNY 4.74	CNY 4.75	CNY 4.57	9.02M
2026-08-06	CNY 4.75	-1.04%	CNY 4.72	CNY 4.80	CNY 4.65	8.37M
2026-08-05	CNY 4.80	+1.69%	CNY 4.71	CNY 4.84	CNY 4.59	10.44M
2026-08-04	CNY 4.72	+0.43%	CNY 4.70	CNY 4.79	CNY 4.65	8.43M
2026-08-03	CNY 4.70	+5.86%	CNY 4.41	CNY 4.75	CNY 4.41	9.97M
2026-07-31	CNY 4.44	+3.26%	CNY 4.30	CNY 4.47	CNY 4.30	8.29M
2026-07-30	CNY 4.30	-0.69%	CNY 4.28	CNY 4.51	CNY 4.28	11.90M
2026-07-29	CNY 4.33	+0.70%	CNY 4.24	CNY 4.40	CNY 4.22	11.53M
2026-07-28	CNY 4.30	+3.12%	CNY 4.19	CNY 4.53	CNY 4.19	18.38M
2026-07-27	CNY 4.17	+6.65%	CNY 3.88	CNY 4.20	CNY 3.84	11.49M
2026-07-24	CNY 3.91	-4.63%	CNY 4.09	CNY 4.22	CNY 3.91	10.64M
2026-07-23	CNY 4.10	+3.02%	CNY 4.01	CNY 4.15	CNY 3.98	7.71M
2026-07-22	CNY 3.98	-2.93%	CNY 4.01	CNY 4.14	CNY 3.97	9.37M
2026-07-21	CNY 4.10	-3.07%	CNY 4.11	CNY 4.14	CNY 3.86	16.42M
2026-07-20	CNY 4.23	-8.64%	CNY 4.60	CNY 4.66	CNY 4.07	18.88M
2026-07-17	CNY 4.63	-9.75%	CNY 5.00	CNY 5.22	CNY 4.58	18.91M
2026-07-16	CNY 5.13	+7.77%	CNY 4.69	CNY 5.33	CNY 4.66	19.74M
2026-07-15	CNY 4.76	+2.59%	CNY 4.68	CNY 4.84	CNY 4.58	9.67M
2026-07-14	CNY 4.64	+1.98%	CNY 4.52	CNY 4.66	CNY 4.49	8.02M
2026-07-13	CNY 4.55	-2.36%	CNY 4.66	CNY 4.76	CNY 4.48	10.49M
2026-07-10	CNY 4.66	+2.42%	CNY 4.47	CNY 4.76	CNY 4.40	10.68M
2026-07-09	CNY 4.55	+0.44%	CNY 4.61	CNY 4.76	CNY 4.50	14.14M
2026-07-08	CNY 4.53	+3.90%	CNY 4.38	CNY 4.59	CNY 4.32	11.09M
2026-07-07	CNY 4.36	-4.60%	CNY 4.55	CNY 4.55	CNY 4.36	9.86M
2026-07-06	CNY 4.57	-0.44%	CNY 4.64	CNY 4.82	CNY 4.52	12.55M
2026-07-03	CNY 4.59	+1.32%	CNY 4.59	CNY 4.70	CNY 4.54	12.25M
2026-07-02	CNY 4.53	-1.31%	CNY 4.59	CNY 4.80	CNY 4.50	14.02M
2026-07-01	CNY 4.59	+5.03%	CNY 4.33	CNY 4.66	CNY 4.33	14.35M
2026-06-30	CNY 4.37	+0.92%	CNY 4.32	CNY 4.47	CNY 4.26	10.65M
2026-06-29	CNY 4.33	-0.92%	CNY 4.37	CNY 4.45	CNY 4.13	11.64M
2026-06-26	CNY 4.37	-1.13%	CNY 4.42	CNY 4.62	CNY 4.27	13.57M
2026-06-25	CNY 4.42	-7.34%	CNY 4.65	CNY 4.76	CNY 4.42	14.99M
2026-06-24	CNY 4.77	-4.02%	CNY 4.90	CNY 5.09	CNY 4.75	13.53M
2026-06-23	CNY 4.97	-0.20%	CNY 4.87	CNY 5.13	CNY 4.85	13.03M
2026-06-22	CNY 4.98	+2.05%	CNY 4.80	CNY 5.03	CNY 4.60	15.86M
2026-06-18	CNY 4.88	-2.40%	CNY 4.96	CNY 5.18	CNY 4.86	12.76M
2026-06-17	CNY 5.00	-4.76%	CNY 5.20	CNY 5.28	CNY 4.99	16.05M
2026-06-16	CNY 5.25	+8.47%	CNY 4.82	CNY 5.28	CNY 4.63	19.88M
2026-06-15	CNY 4.84	+2.33%	CNY 4.75	CNY 5.00	CNY 4.74	11.69M
2026-06-12	CNY 4.73	+0.64%	CNY 4.78	CNY 4.85	CNY 4.72	11.47M
2026-06-11	CNY 4.70	-4.47%	CNY 4.85	CNY 4.93	CNY 4.69	12.57M
2026-06-10	CNY 4.92	-5.75%	CNY 5.17	CNY 5.22	CNY 4.82	17.10M
2026-06-09	CNY 5.22	-2.43%	CNY 5.31	CNY 5.38	CNY 5.14	13.75M
2026-06-08	CNY 5.35	-0.93%	CNY 5.23	CNY 5.51	CNY 5.23	13.50M
2026-06-05	CNY 5.40	-1.10%	CNY 5.42	CNY 5.60	CNY 5.30	14.21M
2026-06-04	CNY 5.46	-4.71%	CNY 5.62	CNY 5.78	CNY 5.41	18.32M
2026-06-03	CNY 5.73	-5.29%	CNY 5.92	CNY 5.96	CNY 5.61	27.66M
2026-06-02	CNY 6.05	+7.46%	CNY 5.68	CNY 6.18	CNY 5.63	32.98M
2026-06-01	CNY 5.63	+8.90%	CNY 5.19	CNY 5.68	CNY 5.17	21.76M
2026-05-29	CNY 5.17	-0.19%	CNY 5.21	CNY 5.41	CNY 5.15	16.89M
2026-05-28	CNY 5.18	+1.37%	CNY 5.05	CNY 5.40	CNY 5.02	16.79M
2026-05-27	CNY 5.11	-4.84%	CNY 5.29	CNY 5.32	CNY 5.06	19.30M
2026-05-26	CNY 5.37	0.00%	CNY 5.37	CNY 5.54	CNY 5.23	16.72M