Beijing ConST Instruments Technology, Inc. Class A 300445
SZSE · China · Electronic Technology
CNY 18.42-0.33 (-1.76%)
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 18.42 | -1.76% | CNY 18.80 | CNY 18.88 | CNY 18.33 | 1.74M |
| 2026-09-29 | CNY 18.75 | +0.64% | CNY 18.82 | CNY 18.87 | CNY 18.45 | 1.62M |
| 2026-09-28 | CNY 18.63 | -2.20% | CNY 19.05 | CNY 19.18 | CNY 18.47 | 2.37M |
| 2026-09-24 | CNY 19.05 | -0.83% | CNY 19.19 | CNY 19.26 | CNY 18.99 | 1.93M |
| 2026-09-23 | CNY 19.21 | +2.13% | CNY 18.90 | CNY 19.44 | CNY 18.65 | 3.16M |
| 2026-09-22 | CNY 18.81 | -1.16% | CNY 19.03 | CNY 19.20 | CNY 18.71 | 1.98M |
| 2026-09-21 | CNY 19.03 | +0.16% | CNY 19.08 | CNY 19.23 | CNY 18.94 | 2.31M |
| 2026-09-18 | CNY 19.00 | +1.88% | CNY 18.77 | CNY 19.16 | CNY 18.69 | 2.76M |
| 2026-09-17 | CNY 18.65 | +0.16% | CNY 18.45 | CNY 18.88 | CNY 18.40 | 2.28M |
| 2026-09-16 | CNY 18.62 | +1.47% | CNY 18.28 | CNY 18.76 | CNY 18.22 | 3.34M |
| 2026-09-15 | CNY 18.35 | +2.74% | CNY 17.92 | CNY 18.50 | CNY 17.48 | 3.78M |
| 2026-09-14 | CNY 17.86 | +2.82% | CNY 17.37 | CNY 18.35 | CNY 17.18 | 3.20M |
| 2026-09-11 | CNY 17.37 | -0.97% | CNY 17.40 | CNY 17.52 | CNY 17.04 | 2.23M |
| 2026-09-10 | CNY 17.54 | -1.74% | CNY 17.71 | CNY 17.77 | CNY 17.35 | 2.25M |
| 2026-09-09 | CNY 17.85 | +1.13% | CNY 17.65 | CNY 18.47 | CNY 17.62 | 4.90M |
| 2026-09-08 | CNY 17.65 | -1.62% | CNY 17.88 | CNY 18.02 | CNY 17.61 | 2.66M |
| 2026-09-07 | CNY 17.94 | -1.43% | CNY 18.45 | CNY 18.45 | CNY 17.77 | 3.95M |
| 2026-09-04 | CNY 18.20 | -1.89% | CNY 18.64 | CNY 18.90 | CNY 18.16 | 2.53M |
| 2026-09-03 | CNY 18.55 | +0.60% | CNY 18.55 | CNY 18.73 | CNY 18.40 | 2.11M |
| 2026-09-02 | CNY 18.44 | -1.13% | CNY 18.45 | CNY 18.63 | CNY 18.31 | 1.66M |
| 2026-09-01 | CNY 18.65 | -0.75% | CNY 18.89 | CNY 18.89 | CNY 18.35 | 3.13M |
| 2026-08-31 | CNY 18.79 | +0.05% | CNY 18.61 | CNY 18.88 | CNY 18.54 | 2.54M |
| 2026-08-28 | CNY 18.78 | +0.11% | CNY 18.90 | CNY 18.94 | CNY 18.71 | 2.18M |
| 2026-08-27 | CNY 18.76 | -0.79% | CNY 18.91 | CNY 18.95 | CNY 18.59 | 3.20M |
| 2026-08-26 | CNY 18.91 | -2.83% | CNY 19.45 | CNY 19.84 | CNY 18.91 | 5.97M |
| 2026-08-25 | CNY 19.46 | +8.72% | CNY 18.89 | CNY 19.91 | CNY 18.64 | 8.79M |
| 2026-08-24 | CNY 17.90 | -2.19% | CNY 18.25 | CNY 18.35 | CNY 17.65 | 1.72M |
| 2026-08-21 | CNY 18.30 | +1.05% | CNY 18.12 | CNY 18.35 | CNY 17.85 | 1.30M |
| 2026-08-20 | CNY 18.11 | +0.95% | CNY 18.10 | CNY 18.40 | CNY 18.03 | 1.39M |
| 2026-08-19 | CNY 17.94 | -6.02% | CNY 18.85 | CNY 18.92 | CNY 17.92 | 2.44M |
| 2026-08-18 | CNY 19.09 | -0.99% | CNY 19.15 | CNY 19.32 | CNY 18.82 | 1.75M |
| 2026-08-17 | CNY 19.28 | +2.61% | CNY 18.65 | CNY 19.36 | CNY 18.65 | 2.21M |
| 2026-08-14 | CNY 18.79 | +1.18% | CNY 18.60 | CNY 18.95 | CNY 18.55 | 1.44M |
| 2026-08-13 | CNY 18.57 | -1.75% | CNY 19.00 | CNY 19.07 | CNY 18.57 | 1.54M |
| 2026-08-12 | CNY 18.90 | +0.32% | CNY 18.71 | CNY 19.09 | CNY 18.71 | 1.54M |
| 2026-08-11 | CNY 18.84 | -2.23% | CNY 19.17 | CNY 19.18 | CNY 18.78 | 1.77M |
| 2026-08-10 | CNY 19.27 | +2.07% | CNY 18.75 | CNY 19.35 | CNY 18.70 | 2.08M |
| 2026-08-07 | CNY 18.88 | +0.05% | CNY 18.72 | CNY 18.89 | CNY 18.43 | 2.25M |
| 2026-08-06 | CNY 18.87 | +0.05% | CNY 18.65 | CNY 19.10 | CNY 18.56 | 2.25M |
| 2026-08-05 | CNY 18.86 | +2.50% | CNY 18.40 | CNY 18.99 | CNY 18.27 | 3.39M |
| 2026-08-04 | CNY 18.40 | -0.43% | CNY 18.62 | CNY 18.64 | CNY 18.31 | 2.42M |
| 2026-08-03 | CNY 18.48 | +1.82% | CNY 18.31 | CNY 18.81 | CNY 18.10 | 2.62M |
| 2026-07-31 | CNY 18.15 | +3.07% | CNY 18.14 | CNY 18.63 | CNY 18.00 | 2.81M |
| 2026-07-30 | CNY 17.61 | -7.32% | CNY 18.94 | CNY 19.08 | CNY 17.58 | 4.29M |
| 2026-07-29 | CNY 19.00 | +5.26% | CNY 18.06 | CNY 19.05 | CNY 17.80 | 4.23M |
| 2026-07-28 | CNY 18.05 | +2.79% | CNY 17.40 | CNY 18.25 | CNY 17.32 | 3.29M |
| 2026-07-27 | CNY 17.56 | +3.48% | CNY 16.96 | CNY 17.73 | CNY 16.91 | 2.23M |
| 2026-07-24 | CNY 16.97 | -0.59% | CNY 16.96 | CNY 17.28 | CNY 16.82 | 2.65M |
| 2026-07-23 | CNY 17.07 | +4.28% | CNY 16.40 | CNY 17.13 | CNY 16.25 | 3.22M |
| 2026-07-22 | CNY 16.37 | -1.03% | CNY 16.64 | CNY 17.17 | CNY 16.27 | 3.66M |
| 2026-07-21 | CNY 16.54 | +1.78% | CNY 16.35 | CNY 16.73 | CNY 15.51 | 4.74M |
| 2026-07-20 | CNY 16.25 | -5.25% | CNY 17.40 | CNY 17.50 | CNY 16.01 | 4.11M |
| 2026-07-17 | CNY 17.15 | -5.67% | CNY 18.16 | CNY 18.23 | CNY 17.08 | 3.36M |
| 2026-07-16 | CNY 18.18 | -2.57% | CNY 18.51 | CNY 18.85 | CNY 18.05 | 2.59M |
| 2026-07-15 | CNY 18.66 | -2.30% | CNY 19.27 | CNY 19.27 | CNY 18.40 | 2.43M |
| 2026-07-14 | CNY 19.10 | -0.16% | CNY 19.17 | CNY 19.30 | CNY 18.43 | 3.15M |
| 2026-07-13 | CNY 19.13 | -4.64% | CNY 20.06 | CNY 20.33 | CNY 19.05 | 3.74M |
| 2026-07-10 | CNY 20.06 | +1.31% | CNY 20.00 | CNY 20.97 | CNY 19.71 | 4.37M |
| 2026-07-09 | CNY 19.80 | +2.01% | CNY 19.38 | CNY 20.10 | CNY 19.13 | 3.13M |
| 2026-07-08 | CNY 19.41 | -3.05% | CNY 19.89 | CNY 20.12 | CNY 19.32 | 2.49M |
| 2026-07-07 | CNY 20.02 | -6.54% | CNY 21.20 | CNY 21.54 | CNY 19.88 | 4.17M |
| 2026-07-06 | CNY 21.42 | +1.85% | CNY 21.15 | CNY 21.59 | CNY 20.33 | 5.34M |
| 2026-07-03 | CNY 21.03 | +2.49% | CNY 20.72 | CNY 21.57 | CNY 20.49 | 3.75M |
| 2026-07-02 | CNY 20.52 | -3.16% | CNY 21.06 | CNY 21.72 | CNY 20.46 | 3.12M |
| 2026-07-01 | CNY 21.19 | +1.78% | CNY 20.90 | CNY 21.60 | CNY 20.58 | 4.01M |
| 2026-06-30 | CNY 20.82 | +3.53% | CNY 20.11 | CNY 20.90 | CNY 19.70 | 3.85M |
| 2026-06-29 | CNY 20.11 | -1.52% | CNY 20.25 | CNY 20.51 | CNY 19.37 | 4.67M |
| 2026-06-26 | CNY 20.42 | -3.68% | CNY 21.10 | CNY 21.55 | CNY 20.38 | 4.15M |
| 2026-06-25 | CNY 21.20 | -4.25% | CNY 22.10 | CNY 22.10 | CNY 20.90 | 5.92M |
| 2026-06-24 | CNY 22.14 | +0.09% | CNY 22.12 | CNY 22.50 | CNY 21.21 | 5.12M |
| 2026-06-23 | CNY 22.12 | +0.96% | CNY 21.79 | CNY 22.78 | CNY 21.57 | 5.50M |
| 2026-06-22 | CNY 21.91 | -6.25% | CNY 23.37 | CNY 23.43 | CNY 21.40 | 7.82M |
| 2026-06-18 | CNY 23.37 | -1.97% | CNY 23.63 | CNY 23.96 | CNY 23.09 | 5.46M |
| 2026-06-17 | CNY 23.84 | +5.21% | CNY 22.30 | CNY 23.97 | CNY 22.12 | 7.79M |
| 2026-06-16 | CNY 22.66 | -3.25% | CNY 24.00 | CNY 24.41 | CNY 22.42 | 6.36M |
| 2026-06-15 | CNY 23.42 | +2.90% | CNY 22.80 | CNY 23.55 | CNY 22.50 | 4.49M |
| 2026-06-12 | CNY 22.76 | -0.09% | CNY 23.24 | CNY 23.74 | CNY 22.61 | 6.16M |
| 2026-06-11 | CNY 22.78 | -1.04% | CNY 22.70 | CNY 23.32 | CNY 22.31 | 4.83M |
| 2026-06-10 | CNY 23.02 | +0.22% | CNY 22.70 | CNY 23.40 | CNY 22.16 | 7.51M |
| 2026-06-09 | CNY 22.97 | -1.29% | CNY 23.74 | CNY 23.77 | CNY 22.65 | 5.31M |
| 2026-06-08 | CNY 23.27 | -5.18% | CNY 23.61 | CNY 24.48 | CNY 22.94 | 7.05M |
| 2026-06-05 | CNY 24.54 | +6.51% | CNY 23.22 | CNY 25.85 | CNY 22.70 | 12.24M |
| 2026-06-04 | CNY 23.04 | -0.65% | CNY 23.00 | CNY 23.50 | CNY 22.80 | 3.85M |
| 2026-06-03 | CNY 23.19 | -0.90% | CNY 23.30 | CNY 23.68 | CNY 22.91 | 4.35M |
| 2026-06-02 | CNY 23.40 | +0.09% | CNY 23.27 | CNY 24.08 | CNY 22.90 | 4.06M |
| 2026-06-01 | CNY 23.38 | -0.21% | CNY 23.63 | CNY 24.07 | CNY 23.19 | 4.09M |
| 2026-05-29 | CNY 23.43 | -5.83% | CNY 24.76 | CNY 24.98 | CNY 23.29 | 5.82M |
| 2026-05-28 | CNY 24.88 | +1.30% | CNY 24.46 | CNY 25.09 | CNY 24.31 | 4.60M |
| 2026-05-27 | CNY 24.56 | -0.57% | CNY 24.50 | CNY 25.17 | CNY 24.35 | 5.51M |
| 2026-05-26 | CNY 24.70 | -2.68% | CNY 25.37 | CNY 25.55 | CNY 24.15 | 6.59M |