Beijing Hengyu Datacom Aviation Equipment Co. Ltd. Class A 300965

SZSE · China · Electronic Technology

CNY 42.33-0.11 (-0.26%)

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 42.33	-0.26%	CNY 42.57	CNY 45.22	CNY 42.06	727.60K
2026-09-29	CNY 42.44	+0.76%	CNY 41.83	CNY 42.75	CNY 41.20	463.10K
2026-09-28	CNY 42.12	-2.25%	CNY 43.20	CNY 43.35	CNY 41.48	496.78K
2026-09-24	CNY 43.09	-0.46%	CNY 43.41	CNY 43.94	CNY 42.82	730.89K
2026-09-23	CNY 43.29	+0.84%	CNY 43.18	CNY 44.33	CNY 42.91	594.89K
2026-09-22	CNY 42.93	+0.75%	CNY 42.77	CNY 43.59	CNY 42.03	675.58K
2026-09-21	CNY 42.61	+2.90%	CNY 41.46	CNY 42.86	CNY 41.29	593.59K
2026-09-18	CNY 41.41	+0.93%	CNY 41.01	CNY 41.97	CNY 40.50	596.77K
2026-09-17	CNY 41.03	+0.84%	CNY 41.00	CNY 41.03	CNY 39.70	631.45K
2026-09-16	CNY 40.69	+1.78%	CNY 39.99	CNY 41.00	CNY 39.51	573.60K
2026-09-15	CNY 39.98	-3.41%	CNY 41.07	CNY 41.37	CNY 39.98	570.21K
2026-09-14	CNY 41.39	-1.10%	CNY 42.11	CNY 42.20	CNY 40.85	579.30K
2026-09-11	CNY 41.85	-1.92%	CNY 42.15	CNY 42.80	CNY 41.10	709.60K
2026-09-10	CNY 42.67	-2.33%	CNY 43.30	CNY 43.82	CNY 42.44	583.75K
2026-09-09	CNY 43.69	-0.73%	CNY 43.92	CNY 44.44	CNY 43.47	706.54K
2026-09-08	CNY 44.01	+1.34%	CNY 43.47	CNY 44.17	CNY 42.78	462.51K
2026-09-07	CNY 43.43	-0.11%	CNY 43.88	CNY 44.05	CNY 43.19	658.20K
2026-09-04	CNY 43.48	-0.89%	CNY 43.91	CNY 44.73	CNY 43.20	669.90K
2026-09-03	CNY 43.87	-1.77%	CNY 44.59	CNY 45.00	CNY 43.65	770.50K
2026-09-02	CNY 44.66	+1.04%	CNY 44.00	CNY 45.13	CNY 43.73	871.20K
2026-09-01	CNY 44.20	+0.68%	CNY 44.55	CNY 44.70	CNY 43.50	581.20K
2026-08-31	CNY 43.90	+2.45%	CNY 42.71	CNY 44.68	CNY 42.55	870.20K
2026-08-28	CNY 42.85	-4.61%	CNY 44.17	CNY 44.39	CNY 42.71	903.30K
2026-08-27	CNY 44.92	+1.88%	CNY 44.00	CNY 45.28	CNY 43.52	691.93K
2026-08-26	CNY 44.09	+0.41%	CNY 44.62	CNY 44.62	CNY 43.07	574.90K
2026-08-25	CNY 43.91	+2.93%	CNY 42.32	CNY 44.62	CNY 42.13	704.53K
2026-08-24	CNY 42.66	-1.84%	CNY 43.08	CNY 43.68	CNY 42.15	589.35K
2026-08-21	CNY 43.46	+0.70%	CNY 43.42	CNY 43.65	CNY 42.41	631.10K
2026-08-20	CNY 43.16	-0.02%	CNY 43.90	CNY 43.90	CNY 42.80	637.82K
2026-08-19	CNY 43.17	-6.96%	CNY 46.68	CNY 46.70	CNY 42.83	945.78K
2026-08-18	CNY 46.40	-1.07%	CNY 46.51	CNY 47.65	CNY 46.00	1.34M
2026-08-17	CNY 46.90	+6.64%	CNY 44.11	CNY 47.72	CNY 43.45	1.81M
2026-08-14	CNY 43.98	+0.64%	CNY 43.78	CNY 44.34	CNY 43.41	630.86K
2026-08-13	CNY 43.70	-2.17%	CNY 44.88	CNY 44.88	CNY 43.70	628.25K
2026-08-12	CNY 44.67	+1.36%	CNY 43.87	CNY 44.76	CNY 43.60	564.15K
2026-08-11	CNY 44.07	-3.14%	CNY 45.00	CNY 45.00	CNY 43.09	1.15M
2026-08-10	CNY 45.50	+4.60%	CNY 43.83	CNY 46.33	CNY 43.38	1.39M
2026-08-07	CNY 43.50	+0.30%	CNY 43.37	CNY 43.53	CNY 42.26	879.10K
2026-08-06	CNY 43.37	+0.72%	CNY 42.97	CNY 44.09	CNY 42.63	805.02K
2026-08-05	CNY 43.06	+1.03%	CNY 42.58	CNY 43.43	CNY 42.46	839.05K
2026-08-04	CNY 42.62	+2.08%	CNY 41.70	CNY 43.16	CNY 41.28	1.04M
2026-08-03	CNY 41.75	+3.21%	CNY 40.45	CNY 41.79	CNY 39.91	1.07M
2026-07-31	CNY 40.45	+0.17%	CNY 40.03	CNY 41.18	CNY 40.00	1.37M
2026-07-30	CNY 40.38	-2.51%	CNY 41.01	CNY 42.79	CNY 40.09	1.88M
2026-07-29	CNY 41.42	+2.27%	CNY 40.31	CNY 42.91	CNY 39.62	2.32M
2026-07-28	CNY 40.50	+5.19%	CNY 37.99	CNY 41.68	CNY 37.70	1.94M
2026-07-27	CNY 38.50	+3.77%	CNY 37.03	CNY 38.59	CNY 36.67	944.30K
2026-07-24	CNY 37.10	-3.28%	CNY 38.00	CNY 38.44	CNY 37.10	1.17M
2026-07-23	CNY 38.36	+8.98%	CNY 35.17	CNY 39.37	CNY 35.06	2.12M
2026-07-22	CNY 35.20	-1.98%	CNY 35.63	CNY 36.35	CNY 35.10	896.70K
2026-07-21	CNY 35.91	+0.42%	CNY 35.44	CNY 36.00	CNY 33.01	1.39M
2026-07-20	CNY 35.76	-4.26%	CNY 37.50	CNY 38.60	CNY 35.21	1.17M
2026-07-17	CNY 37.35	-5.44%	CNY 39.40	CNY 39.70	CNY 37.00	968.50K
2026-07-16	CNY 39.50	-0.58%	CNY 39.99	CNY 40.27	CNY 38.80	748.90K
2026-07-15	CNY 39.73	+1.72%	CNY 39.02	CNY 40.20	CNY 38.61	838.90K
2026-07-14	CNY 39.06	-0.10%	CNY 39.06	CNY 39.29	CNY 37.54	1.02M
2026-07-13	CNY 39.10	-7.67%	CNY 42.15	CNY 42.18	CNY 39.05	1.39M
2026-07-10	CNY 42.35	+5.61%	CNY 39.79	CNY 43.88	CNY 39.50	1.62M
2026-07-09	CNY 40.10	+0.73%	CNY 39.38	CNY 40.22	CNY 38.35	954.15K
2026-07-08	CNY 39.81	-2.16%	CNY 41.05	CNY 41.05	CNY 39.45	685.40K
2026-07-07	CNY 40.69	-4.06%	CNY 42.37	CNY 42.71	CNY 40.52	978.60K
2026-07-06	CNY 42.41	-4.52%	CNY 44.01	CNY 45.52	CNY 42.35	1.38M
2026-07-03	CNY 44.42	+4.81%	CNY 42.40	CNY 45.14	CNY 42.40	1.50M
2026-07-02	CNY 42.38	-0.56%	CNY 42.52	CNY 43.39	CNY 42.16	1.15M
2026-07-01	CNY 42.62	+0.61%	CNY 42.80	CNY 43.26	CNY 41.95	1.08M
2026-06-30	CNY 42.36	+1.49%	CNY 41.35	CNY 42.99	CNY 41.35	1.05M
2026-06-29	CNY 41.74	-1.53%	CNY 42.68	CNY 42.68	CNY 40.84	1.41M
2026-06-26	CNY 42.39	-3.17%	CNY 43.76	CNY 43.77	CNY 42.21	1.22M
2026-06-25	CNY 43.78	-3.42%	CNY 45.20	CNY 45.24	CNY 43.44	1.03M
2026-06-24	CNY 45.33	+0.20%	CNY 45.60	CNY 45.75	CNY 43.76	1.14M
2026-06-23	CNY 45.24	-0.92%	CNY 45.19	CNY 46.15	CNY 45.19	1.16M
2026-06-22	CNY 45.66	-2.35%	CNY 47.44	CNY 47.44	CNY 44.08	1.37M
2026-06-18	CNY 46.76	+0.43%	CNY 46.45	CNY 47.67	CNY 45.88	941.50K
2026-06-17	CNY 46.56	-1.50%	CNY 46.89	CNY 47.33	CNY 46.27	970.75K
2026-06-16	CNY 47.27	-0.82%	CNY 47.89	CNY 48.34	CNY 46.54	1.24M
2026-06-15	CNY 47.66	-1.10%	CNY 48.55	CNY 48.90	CNY 47.48	1.72M
2026-06-12	CNY 48.19	+2.51%	CNY 47.50	CNY 50.48	CNY 47.20	2.16M
2026-06-11	CNY 47.01	-1.57%	CNY 47.03	CNY 47.52	CNY 46.02	1.21M
2026-06-10	CNY 47.76	-0.19%	CNY 47.85	CNY 49.52	CNY 47.02	1.39M
2026-06-09	CNY 47.85	+0.42%	CNY 47.18	CNY 48.44	CNY 47.00	1.15M
2026-06-08	CNY 47.65	-4.72%	CNY 49.62	CNY 49.98	CNY 47.10	1.43M
2026-06-05	CNY 50.01	+1.50%	CNY 49.48	CNY 50.71	CNY 48.69	1.64M
2026-06-04	CNY 49.27	-2.44%	CNY 50.42	CNY 50.56	CNY 48.88	1.31M
2026-06-03	CNY 50.50	-2.13%	CNY 51.39	CNY 51.89	CNY 49.97	1.56M
2026-06-02	CNY 51.60	-2.05%	CNY 52.68	CNY 52.99	CNY 50.41	2.38M
2026-06-01	CNY 52.68	-11.98%	CNY 54.15	CNY 55.95	CNY 52.31	3.97M
2026-05-29	CNY 59.85	-4.95%	CNY 62.97	CNY 63.68	CNY 59.23	1.97M
2026-05-28	CNY 62.97	-0.52%	CNY 62.83	CNY 64.70	CNY 61.70	1.65M
2026-05-27	CNY 63.30	-4.09%	CNY 65.69	CNY 66.01	CNY 63.20	1.78M
2026-05-26	CNY 66.00	-2.57%	CNY 67.00	CNY 68.15	CNY 64.66	2.23M

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 42.33	-0.26%	CNY 42.57	CNY 45.22	CNY 42.06	727.60K
2026-09-29	CNY 42.44	+0.76%	CNY 41.83	CNY 42.75	CNY 41.20	463.10K
2026-09-28	CNY 42.12	-2.25%	CNY 43.20	CNY 43.35	CNY 41.48	496.78K
2026-09-24	CNY 43.09	-0.46%	CNY 43.41	CNY 43.94	CNY 42.82	730.89K
2026-09-23	CNY 43.29	+0.84%	CNY 43.18	CNY 44.33	CNY 42.91	594.89K
2026-09-22	CNY 42.93	+0.75%	CNY 42.77	CNY 43.59	CNY 42.03	675.58K
2026-09-21	CNY 42.61	+2.90%	CNY 41.46	CNY 42.86	CNY 41.29	593.59K
2026-09-18	CNY 41.41	+0.93%	CNY 41.01	CNY 41.97	CNY 40.50	596.77K
2026-09-17	CNY 41.03	+0.84%	CNY 41.00	CNY 41.03	CNY 39.70	631.45K
2026-09-16	CNY 40.69	+1.78%	CNY 39.99	CNY 41.00	CNY 39.51	573.60K
2026-09-15	CNY 39.98	-3.41%	CNY 41.07	CNY 41.37	CNY 39.98	570.21K
2026-09-14	CNY 41.39	-1.10%	CNY 42.11	CNY 42.20	CNY 40.85	579.30K
2026-09-11	CNY 41.85	-1.92%	CNY 42.15	CNY 42.80	CNY 41.10	709.60K
2026-09-10	CNY 42.67	-2.33%	CNY 43.30	CNY 43.82	CNY 42.44	583.75K
2026-09-09	CNY 43.69	-0.73%	CNY 43.92	CNY 44.44	CNY 43.47	706.54K
2026-09-08	CNY 44.01	+1.34%	CNY 43.47	CNY 44.17	CNY 42.78	462.51K
2026-09-07	CNY 43.43	-0.11%	CNY 43.88	CNY 44.05	CNY 43.19	658.20K
2026-09-04	CNY 43.48	-0.89%	CNY 43.91	CNY 44.73	CNY 43.20	669.90K
2026-09-03	CNY 43.87	-1.77%	CNY 44.59	CNY 45.00	CNY 43.65	770.50K
2026-09-02	CNY 44.66	+1.04%	CNY 44.00	CNY 45.13	CNY 43.73	871.20K
2026-09-01	CNY 44.20	+0.68%	CNY 44.55	CNY 44.70	CNY 43.50	581.20K
2026-08-31	CNY 43.90	+2.45%	CNY 42.71	CNY 44.68	CNY 42.55	870.20K
2026-08-28	CNY 42.85	-4.61%	CNY 44.17	CNY 44.39	CNY 42.71	903.30K
2026-08-27	CNY 44.92	+1.88%	CNY 44.00	CNY 45.28	CNY 43.52	691.93K
2026-08-26	CNY 44.09	+0.41%	CNY 44.62	CNY 44.62	CNY 43.07	574.90K
2026-08-25	CNY 43.91	+2.93%	CNY 42.32	CNY 44.62	CNY 42.13	704.53K
2026-08-24	CNY 42.66	-1.84%	CNY 43.08	CNY 43.68	CNY 42.15	589.35K
2026-08-21	CNY 43.46	+0.70%	CNY 43.42	CNY 43.65	CNY 42.41	631.10K
2026-08-20	CNY 43.16	-0.02%	CNY 43.90	CNY 43.90	CNY 42.80	637.82K
2026-08-19	CNY 43.17	-6.96%	CNY 46.68	CNY 46.70	CNY 42.83	945.78K
2026-08-18	CNY 46.40	-1.07%	CNY 46.51	CNY 47.65	CNY 46.00	1.34M
2026-08-17	CNY 46.90	+6.64%	CNY 44.11	CNY 47.72	CNY 43.45	1.81M
2026-08-14	CNY 43.98	+0.64%	CNY 43.78	CNY 44.34	CNY 43.41	630.86K
2026-08-13	CNY 43.70	-2.17%	CNY 44.88	CNY 44.88	CNY 43.70	628.25K
2026-08-12	CNY 44.67	+1.36%	CNY 43.87	CNY 44.76	CNY 43.60	564.15K
2026-08-11	CNY 44.07	-3.14%	CNY 45.00	CNY 45.00	CNY 43.09	1.15M
2026-08-10	CNY 45.50	+4.60%	CNY 43.83	CNY 46.33	CNY 43.38	1.39M
2026-08-07	CNY 43.50	+0.30%	CNY 43.37	CNY 43.53	CNY 42.26	879.10K
2026-08-06	CNY 43.37	+0.72%	CNY 42.97	CNY 44.09	CNY 42.63	805.02K
2026-08-05	CNY 43.06	+1.03%	CNY 42.58	CNY 43.43	CNY 42.46	839.05K
2026-08-04	CNY 42.62	+2.08%	CNY 41.70	CNY 43.16	CNY 41.28	1.04M
2026-08-03	CNY 41.75	+3.21%	CNY 40.45	CNY 41.79	CNY 39.91	1.07M
2026-07-31	CNY 40.45	+0.17%	CNY 40.03	CNY 41.18	CNY 40.00	1.37M
2026-07-30	CNY 40.38	-2.51%	CNY 41.01	CNY 42.79	CNY 40.09	1.88M
2026-07-29	CNY 41.42	+2.27%	CNY 40.31	CNY 42.91	CNY 39.62	2.32M
2026-07-28	CNY 40.50	+5.19%	CNY 37.99	CNY 41.68	CNY 37.70	1.94M
2026-07-27	CNY 38.50	+3.77%	CNY 37.03	CNY 38.59	CNY 36.67	944.30K
2026-07-24	CNY 37.10	-3.28%	CNY 38.00	CNY 38.44	CNY 37.10	1.17M
2026-07-23	CNY 38.36	+8.98%	CNY 35.17	CNY 39.37	CNY 35.06	2.12M
2026-07-22	CNY 35.20	-1.98%	CNY 35.63	CNY 36.35	CNY 35.10	896.70K
2026-07-21	CNY 35.91	+0.42%	CNY 35.44	CNY 36.00	CNY 33.01	1.39M
2026-07-20	CNY 35.76	-4.26%	CNY 37.50	CNY 38.60	CNY 35.21	1.17M
2026-07-17	CNY 37.35	-5.44%	CNY 39.40	CNY 39.70	CNY 37.00	968.50K
2026-07-16	CNY 39.50	-0.58%	CNY 39.99	CNY 40.27	CNY 38.80	748.90K
2026-07-15	CNY 39.73	+1.72%	CNY 39.02	CNY 40.20	CNY 38.61	838.90K
2026-07-14	CNY 39.06	-0.10%	CNY 39.06	CNY 39.29	CNY 37.54	1.02M
2026-07-13	CNY 39.10	-7.67%	CNY 42.15	CNY 42.18	CNY 39.05	1.39M
2026-07-10	CNY 42.35	+5.61%	CNY 39.79	CNY 43.88	CNY 39.50	1.62M
2026-07-09	CNY 40.10	+0.73%	CNY 39.38	CNY 40.22	CNY 38.35	954.15K
2026-07-08	CNY 39.81	-2.16%	CNY 41.05	CNY 41.05	CNY 39.45	685.40K
2026-07-07	CNY 40.69	-4.06%	CNY 42.37	CNY 42.71	CNY 40.52	978.60K
2026-07-06	CNY 42.41	-4.52%	CNY 44.01	CNY 45.52	CNY 42.35	1.38M
2026-07-03	CNY 44.42	+4.81%	CNY 42.40	CNY 45.14	CNY 42.40	1.50M
2026-07-02	CNY 42.38	-0.56%	CNY 42.52	CNY 43.39	CNY 42.16	1.15M
2026-07-01	CNY 42.62	+0.61%	CNY 42.80	CNY 43.26	CNY 41.95	1.08M
2026-06-30	CNY 42.36	+1.49%	CNY 41.35	CNY 42.99	CNY 41.35	1.05M
2026-06-29	CNY 41.74	-1.53%	CNY 42.68	CNY 42.68	CNY 40.84	1.41M
2026-06-26	CNY 42.39	-3.17%	CNY 43.76	CNY 43.77	CNY 42.21	1.22M
2026-06-25	CNY 43.78	-3.42%	CNY 45.20	CNY 45.24	CNY 43.44	1.03M
2026-06-24	CNY 45.33	+0.20%	CNY 45.60	CNY 45.75	CNY 43.76	1.14M
2026-06-23	CNY 45.24	-0.92%	CNY 45.19	CNY 46.15	CNY 45.19	1.16M
2026-06-22	CNY 45.66	-2.35%	CNY 47.44	CNY 47.44	CNY 44.08	1.37M
2026-06-18	CNY 46.76	+0.43%	CNY 46.45	CNY 47.67	CNY 45.88	941.50K
2026-06-17	CNY 46.56	-1.50%	CNY 46.89	CNY 47.33	CNY 46.27	970.75K
2026-06-16	CNY 47.27	-0.82%	CNY 47.89	CNY 48.34	CNY 46.54	1.24M
2026-06-15	CNY 47.66	-1.10%	CNY 48.55	CNY 48.90	CNY 47.48	1.72M
2026-06-12	CNY 48.19	+2.51%	CNY 47.50	CNY 50.48	CNY 47.20	2.16M
2026-06-11	CNY 47.01	-1.57%	CNY 47.03	CNY 47.52	CNY 46.02	1.21M
2026-06-10	CNY 47.76	-0.19%	CNY 47.85	CNY 49.52	CNY 47.02	1.39M
2026-06-09	CNY 47.85	+0.42%	CNY 47.18	CNY 48.44	CNY 47.00	1.15M
2026-06-08	CNY 47.65	-4.72%	CNY 49.62	CNY 49.98	CNY 47.10	1.43M
2026-06-05	CNY 50.01	+1.50%	CNY 49.48	CNY 50.71	CNY 48.69	1.64M
2026-06-04	CNY 49.27	-2.44%	CNY 50.42	CNY 50.56	CNY 48.88	1.31M
2026-06-03	CNY 50.50	-2.13%	CNY 51.39	CNY 51.89	CNY 49.97	1.56M
2026-06-02	CNY 51.60	-2.05%	CNY 52.68	CNY 52.99	CNY 50.41	2.38M
2026-06-01	CNY 52.68	-11.98%	CNY 54.15	CNY 55.95	CNY 52.31	3.97M
2026-05-29	CNY 59.85	-4.95%	CNY 62.97	CNY 63.68	CNY 59.23	1.97M
2026-05-28	CNY 62.97	-0.52%	CNY 62.83	CNY 64.70	CNY 61.70	1.65M
2026-05-27	CNY 63.30	-4.09%	CNY 65.69	CNY 66.01	CNY 63.20	1.78M
2026-05-26	CNY 66.00	-2.57%	CNY 67.00	CNY 68.15	CNY 64.66	2.23M