Beijing Advanced Digital Technology Co., Ltd. Class A 300541
SZSE · China · Technology Services
CNY 9.27-0.09 (-0.96%)
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 9.27 | -0.96% | CNY 9.43 | CNY 9.46 | CNY 9.24 | 3.29M |
| 2026-09-29 | CNY 9.36 | +1.19% | CNY 9.25 | CNY 9.46 | CNY 9.22 | 3.74M |
| 2026-09-28 | CNY 9.25 | -1.80% | CNY 9.51 | CNY 9.53 | CNY 9.16 | 4.83M |
| 2026-09-24 | CNY 9.42 | -1.36% | CNY 9.53 | CNY 9.57 | CNY 9.42 | 3.31M |
| 2026-09-23 | CNY 9.55 | -1.55% | CNY 9.68 | CNY 9.68 | CNY 9.52 | 3.62M |
| 2026-09-22 | CNY 9.70 | +0.41% | CNY 9.71 | CNY 9.80 | CNY 9.63 | 6.12M |
| 2026-09-21 | CNY 9.66 | +1.36% | CNY 9.56 | CNY 9.69 | CNY 9.53 | 4.45M |
| 2026-09-18 | CNY 9.53 | +2.69% | CNY 9.34 | CNY 9.55 | CNY 9.30 | 5.55M |
| 2026-09-17 | CNY 9.28 | -0.85% | CNY 9.26 | CNY 9.38 | CNY 9.18 | 5.15M |
| 2026-09-16 | CNY 9.36 | +0.32% | CNY 9.31 | CNY 9.43 | CNY 9.20 | 4.44M |
| 2026-09-15 | CNY 9.33 | -1.48% | CNY 9.51 | CNY 9.56 | CNY 9.33 | 4.69M |
| 2026-09-14 | CNY 9.47 | -0.42% | CNY 9.43 | CNY 9.65 | CNY 9.43 | 5.16M |
| 2026-09-11 | CNY 9.51 | -2.16% | CNY 9.71 | CNY 9.72 | CNY 9.38 | 6.88M |
| 2026-09-10 | CNY 9.72 | -1.42% | CNY 9.80 | CNY 9.82 | CNY 9.71 | 4.47M |
| 2026-09-09 | CNY 9.86 | -1.79% | CNY 10.00 | CNY 10.02 | CNY 9.81 | 5.97M |
| 2026-09-08 | CNY 10.04 | -0.10% | CNY 10.05 | CNY 10.14 | CNY 9.98 | 4.22M |
| 2026-09-07 | CNY 10.05 | -0.89% | CNY 10.16 | CNY 10.17 | CNY 9.97 | 5.82M |
| 2026-09-04 | CNY 10.14 | +1.91% | CNY 10.07 | CNY 10.37 | CNY 10.05 | 9.92M |
| 2026-09-03 | CNY 9.95 | -1.39% | CNY 10.12 | CNY 10.19 | CNY 9.95 | 5.14M |
| 2026-09-02 | CNY 10.09 | -0.98% | CNY 10.11 | CNY 10.19 | CNY 9.97 | 5.12M |
| 2026-09-01 | CNY 10.19 | +0.89% | CNY 10.08 | CNY 10.25 | CNY 10.06 | 7.19M |
| 2026-08-31 | CNY 10.10 | +0.90% | CNY 9.93 | CNY 10.11 | CNY 9.83 | 6.49M |
| 2026-08-28 | CNY 10.01 | -1.18% | CNY 10.18 | CNY 10.19 | CNY 9.99 | 7.14M |
| 2026-08-27 | CNY 10.13 | +1.40% | CNY 9.91 | CNY 10.18 | CNY 9.91 | 7.03M |
| 2026-08-26 | CNY 9.99 | -0.20% | CNY 9.94 | CNY 10.12 | CNY 9.87 | 7.53M |
| 2026-08-25 | CNY 10.01 | +2.98% | CNY 9.63 | CNY 10.07 | CNY 9.60 | 10.51M |
| 2026-08-24 | CNY 9.72 | -0.61% | CNY 9.65 | CNY 9.90 | CNY 9.63 | 6.54M |
| 2026-08-21 | CNY 9.78 | +2.09% | CNY 9.58 | CNY 9.96 | CNY 9.53 | 8.26M |
| 2026-08-20 | CNY 9.58 | +1.38% | CNY 9.45 | CNY 9.65 | CNY 9.45 | 5.44M |
| 2026-08-19 | CNY 9.45 | -4.64% | CNY 9.82 | CNY 9.84 | CNY 9.45 | 9.32M |
| 2026-08-18 | CNY 9.91 | -2.46% | CNY 10.08 | CNY 10.09 | CNY 9.83 | 10.13M |
| 2026-08-17 | CNY 10.16 | +0.49% | CNY 10.11 | CNY 10.17 | CNY 9.90 | 9.74M |
| 2026-08-14 | CNY 10.11 | -5.16% | CNY 10.30 | CNY 10.35 | CNY 9.87 | 21.67M |
| 2026-08-13 | CNY 10.66 | +0.19% | CNY 10.63 | CNY 10.89 | CNY 10.63 | 12.15M |
| 2026-08-12 | CNY 10.64 | +0.38% | CNY 10.62 | CNY 10.73 | CNY 10.58 | 7.67M |
| 2026-08-11 | CNY 10.60 | -1.76% | CNY 10.79 | CNY 10.79 | CNY 10.58 | 9.72M |
| 2026-08-10 | CNY 10.79 | +0.19% | CNY 10.71 | CNY 10.84 | CNY 10.65 | 8.45M |
| 2026-08-07 | CNY 10.77 | -2.89% | CNY 11.08 | CNY 11.09 | CNY 10.57 | 16.02M |
| 2026-08-06 | CNY 11.09 | +2.59% | CNY 10.73 | CNY 11.11 | CNY 10.73 | 18.64M |
| 2026-08-05 | CNY 10.81 | +0.56% | CNY 10.68 | CNY 11.01 | CNY 10.67 | 15.23M |
| 2026-08-04 | CNY 10.75 | +0.94% | CNY 10.63 | CNY 10.80 | CNY 10.58 | 11.62M |
| 2026-08-03 | CNY 10.65 | +0.76% | CNY 10.54 | CNY 10.66 | CNY 10.48 | 9.45M |
| 2026-07-31 | CNY 10.57 | +3.42% | CNY 10.23 | CNY 10.70 | CNY 10.23 | 16.48M |
| 2026-07-30 | CNY 10.22 | -0.58% | CNY 10.20 | CNY 10.46 | CNY 10.20 | 11.80M |
| 2026-07-29 | CNY 10.28 | +0.69% | CNY 10.18 | CNY 10.34 | CNY 10.02 | 11.75M |
| 2026-07-28 | CNY 10.21 | +1.90% | CNY 9.85 | CNY 10.44 | CNY 9.82 | 13.64M |
| 2026-07-27 | CNY 10.02 | +1.93% | CNY 9.77 | CNY 10.04 | CNY 9.65 | 8.32M |
| 2026-07-24 | CNY 9.83 | -5.84% | CNY 10.30 | CNY 10.43 | CNY 9.83 | 14.66M |
| 2026-07-23 | CNY 10.44 | -3.06% | CNY 10.59 | CNY 10.66 | CNY 10.28 | 18.68M |
| 2026-07-22 | CNY 10.77 | +3.96% | CNY 10.27 | CNY 11.20 | CNY 10.13 | 27.07M |
| 2026-07-21 | CNY 10.36 | +4.02% | CNY 9.84 | CNY 10.37 | CNY 9.77 | 17.27M |
| 2026-07-20 | CNY 9.96 | +1.94% | CNY 9.85 | CNY 10.21 | CNY 9.61 | 12.68M |
| 2026-07-17 | CNY 9.77 | -2.40% | CNY 10.01 | CNY 10.07 | CNY 9.51 | 10.98M |
| 2026-07-16 | CNY 10.01 | +2.25% | CNY 9.71 | CNY 10.17 | CNY 9.62 | 11.55M |
| 2026-07-15 | CNY 9.79 | +1.87% | CNY 9.76 | CNY 9.88 | CNY 9.59 | 7.85M |
| 2026-07-14 | CNY 9.61 | -1.94% | CNY 9.75 | CNY 9.88 | CNY 9.31 | 10.45M |
| 2026-07-13 | CNY 9.80 | -4.20% | CNY 10.15 | CNY 10.29 | CNY 9.78 | 11.65M |
| 2026-07-10 | CNY 10.23 | -1.06% | CNY 10.20 | CNY 10.53 | CNY 10.08 | 16.01M |
| 2026-07-09 | CNY 10.34 | +4.02% | CNY 9.80 | CNY 10.35 | CNY 9.73 | 17.21M |
| 2026-07-08 | CNY 9.94 | +4.08% | CNY 9.46 | CNY 10.10 | CNY 9.46 | 12.43M |
| 2026-07-07 | CNY 9.55 | -5.91% | CNY 9.88 | CNY 9.92 | CNY 9.48 | 10.78M |
| 2026-07-06 | CNY 10.15 | +4.10% | CNY 9.74 | CNY 10.40 | CNY 9.53 | 16.70M |
| 2026-07-03 | CNY 9.75 | +1.25% | CNY 9.75 | CNY 9.82 | CNY 9.55 | 7.18M |
| 2026-07-02 | CNY 9.63 | -2.53% | CNY 9.90 | CNY 10.06 | CNY 9.60 | 9.27M |
| 2026-07-01 | CNY 9.88 | +2.38% | CNY 9.68 | CNY 10.08 | CNY 9.58 | 9.73M |
| 2026-06-30 | CNY 9.65 | +2.01% | CNY 9.46 | CNY 9.68 | CNY 9.31 | 7.67M |
| 2026-06-29 | CNY 9.46 | -1.05% | CNY 9.50 | CNY 9.58 | CNY 9.29 | 8.47M |
| 2026-06-26 | CNY 9.56 | -4.30% | CNY 9.90 | CNY 9.95 | CNY 9.55 | 9.25M |
| 2026-06-25 | CNY 9.99 | -2.06% | CNY 10.30 | CNY 10.30 | CNY 9.94 | 8.64M |
| 2026-06-24 | CNY 10.20 | -3.23% | CNY 10.49 | CNY 10.59 | CNY 10.05 | 9.82M |
| 2026-06-23 | CNY 10.54 | -0.75% | CNY 10.48 | CNY 10.78 | CNY 10.46 | 9.48M |
| 2026-06-22 | CNY 10.62 | +3.41% | CNY 10.38 | CNY 10.62 | CNY 10.00 | 12.21M |
| 2026-06-18 | CNY 10.27 | -0.68% | CNY 10.25 | CNY 10.42 | CNY 10.23 | 6.57M |
| 2026-06-17 | CNY 10.34 | -0.67% | CNY 10.42 | CNY 10.48 | CNY 10.24 | 6.82M |
| 2026-06-16 | CNY 10.41 | -0.95% | CNY 10.46 | CNY 10.50 | CNY 10.31 | 6.27M |
| 2026-06-15 | CNY 10.51 | +2.54% | CNY 10.40 | CNY 10.62 | CNY 10.34 | 7.45M |
| 2026-06-12 | CNY 10.25 | +2.81% | CNY 10.17 | CNY 10.42 | CNY 10.07 | 8.27M |
| 2026-06-11 | CNY 9.97 | -3.58% | CNY 10.25 | CNY 10.34 | CNY 9.91 | 8.47M |
| 2026-06-10 | CNY 10.34 | -1.90% | CNY 10.59 | CNY 10.75 | CNY 10.27 | 8.79M |
| 2026-06-09 | CNY 10.54 | +1.74% | CNY 10.49 | CNY 10.61 | CNY 10.34 | 5.82M |
| 2026-06-08 | CNY 10.36 | -3.09% | CNY 10.41 | CNY 10.66 | CNY 10.18 | 7.17M |
| 2026-06-05 | CNY 10.69 | +1.23% | CNY 10.56 | CNY 10.87 | CNY 10.40 | 8.46M |
| 2026-06-04 | CNY 10.56 | -2.04% | CNY 10.74 | CNY 10.81 | CNY 10.47 | 6.60M |
| 2026-06-03 | CNY 10.78 | -1.82% | CNY 10.97 | CNY 11.06 | CNY 10.68 | 7.68M |
| 2026-06-02 | CNY 10.98 | -1.70% | CNY 11.14 | CNY 11.21 | CNY 10.85 | 7.86M |
| 2026-06-01 | CNY 11.17 | +3.14% | CNY 10.99 | CNY 11.33 | CNY 10.86 | 8.64M |
| 2026-05-29 | CNY 10.83 | -3.82% | CNY 11.27 | CNY 11.37 | CNY 10.80 | 9.66M |
| 2026-05-28 | CNY 11.26 | +1.35% | CNY 11.10 | CNY 11.36 | CNY 10.84 | 10.91M |
| 2026-05-27 | CNY 11.11 | -4.80% | CNY 11.54 | CNY 11.66 | CNY 11.03 | 13.40M |
| 2026-05-26 | CNY 11.67 | -4.66% | CNY 12.20 | CNY 12.20 | CNY 11.35 | 16.24M |