Beijing Hanbang Technology Corp. Class A 300449
SZSE · China · Electronic Technology
CNY 6.85+0.28 (+4.26%)
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 6.85 | +4.26% | CNY 6.65 | CNY 6.90 | CNY 6.52 | 15.50M |
| 2026-09-29 | CNY 6.57 | -1.35% | CNY 6.62 | CNY 6.70 | CNY 6.46 | 11.37M |
| 2026-09-28 | CNY 6.66 | -1.04% | CNY 6.73 | CNY 6.83 | CNY 6.58 | 6.86M |
| 2026-09-24 | CNY 6.73 | +0.90% | CNY 6.69 | CNY 6.84 | CNY 6.62 | 8.19M |
| 2026-09-23 | CNY 6.67 | -0.89% | CNY 6.70 | CNY 6.74 | CNY 6.59 | 7.74M |
| 2026-09-22 | CNY 6.73 | -1.46% | CNY 6.86 | CNY 6.92 | CNY 6.69 | 9.27M |
| 2026-09-21 | CNY 6.83 | 0.00% | CNY 6.87 | CNY 6.88 | CNY 6.78 | 7.72M |
| 2026-09-18 | CNY 6.83 | 0.00% | CNY 6.87 | CNY 6.95 | CNY 6.80 | 5.88M |
| 2026-09-17 | CNY 6.83 | +0.29% | CNY 6.78 | CNY 6.88 | CNY 6.74 | 4.91M |
| 2026-09-16 | CNY 6.81 | +0.15% | CNY 6.73 | CNY 6.87 | CNY 6.68 | 8.11M |
| 2026-09-15 | CNY 6.80 | -1.02% | CNY 6.99 | CNY 7.26 | CNY 6.78 | 12.57M |
| 2026-09-14 | CNY 6.87 | -0.43% | CNY 6.99 | CNY 6.99 | CNY 6.83 | 4.57M |
| 2026-09-11 | CNY 6.90 | -2.13% | CNY 7.05 | CNY 7.10 | CNY 6.82 | 6.90M |
| 2026-09-10 | CNY 7.05 | +2.03% | CNY 6.88 | CNY 7.18 | CNY 6.81 | 9.07M |
| 2026-09-09 | CNY 6.91 | -1.85% | CNY 7.01 | CNY 7.08 | CNY 6.90 | 7.34M |
| 2026-09-08 | CNY 7.04 | -0.14% | CNY 7.02 | CNY 7.14 | CNY 7.01 | 6.11M |
| 2026-09-07 | CNY 7.05 | 0.00% | CNY 7.05 | CNY 7.13 | CNY 7.00 | 6.25M |
| 2026-09-04 | CNY 7.05 | -0.14% | CNY 7.07 | CNY 7.20 | CNY 6.98 | 10.45M |
| 2026-09-03 | CNY 7.06 | -4.47% | CNY 7.43 | CNY 7.45 | CNY 7.05 | 10.05M |
| 2026-09-02 | CNY 7.39 | 0.00% | CNY 7.41 | CNY 7.49 | CNY 7.28 | 6.52M |
| 2026-09-01 | CNY 7.39 | +0.14% | CNY 7.34 | CNY 7.45 | CNY 7.33 | 6.48M |
| 2026-08-31 | CNY 7.38 | +2.36% | CNY 7.22 | CNY 7.45 | CNY 7.11 | 8.69M |
| 2026-08-28 | CNY 7.21 | -0.69% | CNY 7.29 | CNY 7.30 | CNY 7.18 | 5.57M |
| 2026-08-27 | CNY 7.26 | +1.68% | CNY 7.10 | CNY 7.33 | CNY 7.08 | 8.26M |
| 2026-08-26 | CNY 7.14 | +0.71% | CNY 7.09 | CNY 7.15 | CNY 6.98 | 6.23M |
| 2026-08-25 | CNY 7.09 | +3.05% | CNY 6.89 | CNY 7.12 | CNY 6.83 | 6.99M |
| 2026-08-24 | CNY 6.88 | -2.13% | CNY 7.01 | CNY 7.09 | CNY 6.80 | 6.20M |
| 2026-08-21 | CNY 7.03 | +0.29% | CNY 6.95 | CNY 7.04 | CNY 6.83 | 5.19M |
| 2026-08-20 | CNY 7.01 | +2.49% | CNY 6.96 | CNY 7.05 | CNY 6.86 | 7.66M |
| 2026-08-19 | CNY 6.84 | -5.13% | CNY 7.15 | CNY 7.21 | CNY 6.81 | 9.17M |
| 2026-08-18 | CNY 7.21 | -0.83% | CNY 7.27 | CNY 7.31 | CNY 7.11 | 7.73M |
| 2026-08-17 | CNY 7.27 | -0.41% | CNY 7.37 | CNY 7.38 | CNY 7.18 | 8.74M |
| 2026-08-14 | CNY 7.30 | -0.95% | CNY 7.47 | CNY 7.49 | CNY 7.20 | 10.92M |
| 2026-08-13 | CNY 7.37 | -4.41% | CNY 7.70 | CNY 7.75 | CNY 7.37 | 15.69M |
| 2026-08-12 | CNY 7.71 | -0.77% | CNY 7.64 | CNY 7.82 | CNY 7.48 | 20.62M |
| 2026-08-11 | CNY 7.77 | +8.07% | CNY 7.18 | CNY 8.30 | CNY 7.06 | 27.00M |
| 2026-08-10 | CNY 7.19 | 0.00% | CNY 7.10 | CNY 7.22 | CNY 7.06 | 8.19M |
| 2026-08-07 | CNY 7.19 | +0.42% | CNY 7.15 | CNY 7.29 | CNY 6.90 | 12.38M |
| 2026-08-06 | CNY 7.16 | +2.43% | CNY 7.01 | CNY 7.18 | CNY 6.99 | 10.64M |
| 2026-08-05 | CNY 6.99 | +1.75% | CNY 6.88 | CNY 7.10 | CNY 6.87 | 11.37M |
| 2026-08-04 | CNY 6.87 | +2.84% | CNY 6.73 | CNY 6.90 | CNY 6.68 | 8.68M |
| 2026-08-03 | CNY 6.68 | +1.06% | CNY 6.58 | CNY 6.70 | CNY 6.54 | 6.84M |
| 2026-07-31 | CNY 6.61 | +2.64% | CNY 6.60 | CNY 6.75 | CNY 6.56 | 10.02M |
| 2026-07-30 | CNY 6.44 | -2.13% | CNY 6.57 | CNY 6.70 | CNY 6.42 | 10.29M |
| 2026-07-29 | CNY 6.58 | +4.28% | CNY 6.31 | CNY 6.58 | CNY 6.21 | 11.99M |
| 2026-07-28 | CNY 6.31 | 0.00% | CNY 6.31 | CNY 6.46 | CNY 6.24 | 7.58M |
| 2026-07-27 | CNY 6.31 | +3.95% | CNY 6.04 | CNY 6.33 | CNY 6.01 | 8.37M |
| 2026-07-24 | CNY 6.07 | -1.94% | CNY 6.17 | CNY 6.22 | CNY 6.06 | 7.74M |
| 2026-07-23 | CNY 6.19 | +1.98% | CNY 5.98 | CNY 6.21 | CNY 5.95 | 9.63M |
| 2026-07-22 | CNY 6.07 | -0.16% | CNY 6.05 | CNY 6.24 | CNY 5.98 | 10.63M |
| 2026-07-21 | CNY 6.08 | +2.01% | CNY 5.92 | CNY 6.10 | CNY 5.64 | 12.23M |
| 2026-07-20 | CNY 5.96 | -2.77% | CNY 6.16 | CNY 6.40 | CNY 5.85 | 12.92M |
| 2026-07-17 | CNY 6.13 | -4.81% | CNY 6.45 | CNY 6.51 | CNY 6.09 | 10.03M |
| 2026-07-16 | CNY 6.44 | +0.47% | CNY 6.36 | CNY 6.66 | CNY 6.29 | 9.66M |
| 2026-07-15 | CNY 6.41 | -1.54% | CNY 6.52 | CNY 6.59 | CNY 6.38 | 7.67M |
| 2026-07-14 | CNY 6.51 | +1.72% | CNY 6.34 | CNY 6.51 | CNY 6.18 | 10.65M |
| 2026-07-13 | CNY 6.40 | -8.05% | CNY 6.90 | CNY 6.94 | CNY 6.38 | 13.55M |
| 2026-07-10 | CNY 6.96 | +2.35% | CNY 6.80 | CNY 7.09 | CNY 6.76 | 12.32M |
| 2026-07-09 | CNY 6.80 | +1.34% | CNY 6.71 | CNY 6.84 | CNY 6.50 | 10.30M |
| 2026-07-08 | CNY 6.71 | -0.15% | CNY 6.73 | CNY 6.81 | CNY 6.55 | 9.01M |
| 2026-07-07 | CNY 6.72 | -2.89% | CNY 6.92 | CNY 6.95 | CNY 6.65 | 10.35M |
| 2026-07-06 | CNY 6.92 | -3.76% | CNY 7.21 | CNY 7.27 | CNY 6.90 | 11.90M |
| 2026-07-03 | CNY 7.19 | +0.56% | CNY 7.25 | CNY 7.30 | CNY 7.10 | 9.93M |
| 2026-07-02 | CNY 7.15 | -2.99% | CNY 7.31 | CNY 7.56 | CNY 7.11 | 15.20M |
| 2026-07-01 | CNY 7.37 | +0.96% | CNY 7.23 | CNY 7.49 | CNY 7.16 | 15.64M |
| 2026-06-30 | CNY 7.30 | +2.24% | CNY 7.14 | CNY 7.48 | CNY 7.10 | 15.91M |
| 2026-06-29 | CNY 7.14 | -5.31% | CNY 7.43 | CNY 7.52 | CNY 6.92 | 21.09M |
| 2026-06-26 | CNY 7.54 | -5.04% | CNY 7.82 | CNY 7.92 | CNY 7.54 | 18.68M |
| 2026-06-25 | CNY 7.94 | -5.02% | CNY 8.30 | CNY 8.36 | CNY 7.84 | 23.04M |
| 2026-06-24 | CNY 8.36 | -2.11% | CNY 8.48 | CNY 8.59 | CNY 8.18 | 22.74M |
| 2026-06-23 | CNY 8.54 | -7.27% | CNY 9.03 | CNY 9.05 | CNY 8.48 | 33.47M |
| 2026-06-22 | CNY 9.21 | +1.99% | CNY 9.03 | CNY 9.48 | CNY 8.83 | 45.01M |
| 2026-06-18 | CNY 9.03 | +7.24% | CNY 8.33 | CNY 9.16 | CNY 8.21 | 47.16M |
| 2026-06-17 | CNY 8.42 | +4.73% | CNY 7.97 | CNY 8.59 | CNY 7.88 | 39.53M |
| 2026-06-16 | CNY 8.04 | +2.16% | CNY 7.83 | CNY 8.08 | CNY 7.68 | 17.81M |
| 2026-06-15 | CNY 7.87 | +2.21% | CNY 7.67 | CNY 7.95 | CNY 7.63 | 16.86M |
| 2026-06-12 | CNY 7.70 | -2.41% | CNY 7.92 | CNY 8.07 | CNY 7.70 | 19.53M |
| 2026-06-11 | CNY 7.89 | -4.83% | CNY 8.15 | CNY 8.18 | CNY 7.73 | 22.99M |
| 2026-06-10 | CNY 8.29 | +2.98% | CNY 7.92 | CNY 8.44 | CNY 7.92 | 33.47M |
| 2026-06-09 | CNY 8.05 | +4.01% | CNY 7.78 | CNY 8.08 | CNY 7.62 | 22.51M |
| 2026-06-08 | CNY 7.74 | -3.37% | CNY 7.72 | CNY 7.88 | CNY 7.43 | 25.18M |
| 2026-06-05 | CNY 8.01 | +1.01% | CNY 7.94 | CNY 8.30 | CNY 7.90 | 30.11M |
| 2026-06-04 | CNY 7.93 | +0.51% | CNY 7.80 | CNY 7.96 | CNY 7.73 | 16.24M |
| 2026-06-03 | CNY 7.89 | +2.07% | CNY 7.69 | CNY 8.04 | CNY 7.69 | 20.13M |
| 2026-06-02 | CNY 7.73 | -2.89% | CNY 7.97 | CNY 7.98 | CNY 7.60 | 15.22M |
| 2026-06-01 | CNY 7.96 | +2.58% | CNY 7.69 | CNY 8.05 | CNY 7.66 | 18.48M |
| 2026-05-29 | CNY 7.76 | -4.67% | CNY 8.15 | CNY 8.17 | CNY 7.68 | 23.72M |
| 2026-05-28 | CNY 8.14 | +1.24% | CNY 7.99 | CNY 8.20 | CNY 7.94 | 21.41M |
| 2026-05-27 | CNY 8.04 | -2.66% | CNY 8.20 | CNY 8.35 | CNY 7.90 | 24.41M |
| 2026-05-26 | CNY 8.26 | -2.71% | CNY 8.41 | CNY 8.42 | CNY 8.13 | 21.69M |