Beilong Precision Technology Co., Ltd. Class A 301567
SZSE · China · Electronic Technology
CNY 36.60-0.53 (-1.43%)
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 36.60 | -1.43% | CNY 37.16 | CNY 37.86 | CNY 36.60 | 877.21K |
| 2026-09-29 | CNY 37.13 | +0.68% | CNY 36.70 | CNY 37.60 | CNY 36.70 | 722.51K |
| 2026-09-28 | CNY 36.88 | -3.53% | CNY 38.04 | CNY 38.87 | CNY 36.43 | 1.01M |
| 2026-09-24 | CNY 38.23 | -0.91% | CNY 38.59 | CNY 38.88 | CNY 37.85 | 1.03M |
| 2026-09-23 | CNY 38.58 | +0.89% | CNY 38.05 | CNY 39.30 | CNY 38.05 | 1.18M |
| 2026-09-22 | CNY 38.24 | +2.36% | CNY 37.05 | CNY 38.44 | CNY 37.05 | 1.41M |
| 2026-09-21 | CNY 37.36 | +6.23% | CNY 35.36 | CNY 37.57 | CNY 35.18 | 1.49M |
| 2026-09-18 | CNY 35.17 | +1.06% | CNY 34.99 | CNY 35.53 | CNY 34.89 | 836.70K |
| 2026-09-17 | CNY 34.80 | +0.46% | CNY 35.00 | CNY 35.14 | CNY 33.93 | 809.10K |
| 2026-09-16 | CNY 34.64 | +1.52% | CNY 34.39 | CNY 34.73 | CNY 33.70 | 1.03M |
| 2026-09-15 | CNY 34.12 | -3.21% | CNY 34.85 | CNY 35.57 | CNY 34.01 | 1.13M |
| 2026-09-14 | CNY 35.25 | +3.37% | CNY 34.84 | CNY 35.66 | CNY 33.22 | 1.25M |
| 2026-09-11 | CNY 34.10 | -1.79% | CNY 34.69 | CNY 34.69 | CNY 33.11 | 1.07M |
| 2026-09-10 | CNY 34.72 | -2.17% | CNY 35.37 | CNY 35.37 | CNY 34.66 | 960.20K |
| 2026-09-09 | CNY 35.49 | -1.20% | CNY 36.00 | CNY 36.00 | CNY 35.17 | 1.02M |
| 2026-09-08 | CNY 35.92 | -1.56% | CNY 36.45 | CNY 36.82 | CNY 35.70 | 1.06M |
| 2026-09-07 | CNY 36.49 | -1.14% | CNY 36.96 | CNY 37.60 | CNY 36.37 | 1.41M |
| 2026-09-04 | CNY 36.91 | +0.35% | CNY 36.82 | CNY 38.14 | CNY 36.56 | 1.74M |
| 2026-09-03 | CNY 36.78 | -3.11% | CNY 37.70 | CNY 39.98 | CNY 36.66 | 2.53M |
| 2026-09-02 | CNY 37.96 | +2.32% | CNY 37.90 | CNY 39.35 | CNY 37.30 | 3.01M |
| 2026-09-01 | CNY 37.10 | -0.08% | CNY 37.13 | CNY 37.18 | CNY 36.41 | 882.20K |
| 2026-08-31 | CNY 37.13 | +3.02% | CNY 35.88 | CNY 37.16 | CNY 35.59 | 985.13K |
| 2026-08-28 | CNY 36.04 | -0.33% | CNY 36.16 | CNY 36.80 | CNY 35.90 | 600.02K |
| 2026-08-27 | CNY 36.16 | +0.75% | CNY 35.70 | CNY 36.50 | CNY 35.62 | 779.11K |
| 2026-08-26 | CNY 35.89 | -2.84% | CNY 36.06 | CNY 36.63 | CNY 35.25 | 1.23M |
| 2026-08-25 | CNY 36.94 | +4.85% | CNY 34.85 | CNY 37.08 | CNY 34.85 | 1.24M |
| 2026-08-24 | CNY 35.23 | -1.59% | CNY 35.79 | CNY 36.40 | CNY 34.77 | 929.05K |
| 2026-08-21 | CNY 35.80 | -0.61% | CNY 35.51 | CNY 36.07 | CNY 34.91 | 914.46K |
| 2026-08-20 | CNY 36.02 | +1.61% | CNY 36.26 | CNY 36.62 | CNY 35.62 | 813.54K |
| 2026-08-19 | CNY 35.45 | -5.42% | CNY 37.18 | CNY 37.28 | CNY 35.45 | 947.50K |
| 2026-08-18 | CNY 37.48 | +2.26% | CNY 36.58 | CNY 37.56 | CNY 36.02 | 1.39M |
| 2026-08-17 | CNY 36.65 | +2.95% | CNY 35.66 | CNY 36.87 | CNY 35.34 | 1.36M |
| 2026-08-14 | CNY 35.60 | +0.14% | CNY 35.59 | CNY 36.14 | CNY 35.10 | 1.02M |
| 2026-08-13 | CNY 35.55 | -2.90% | CNY 36.72 | CNY 37.30 | CNY 35.52 | 1.37M |
| 2026-08-12 | CNY 36.61 | +2.55% | CNY 35.70 | CNY 36.72 | CNY 35.70 | 1.49M |
| 2026-08-11 | CNY 35.70 | +1.80% | CNY 34.55 | CNY 36.50 | CNY 34.30 | 1.42M |
| 2026-08-10 | CNY 35.07 | +2.54% | CNY 34.14 | CNY 35.48 | CNY 33.66 | 1.09M |
| 2026-08-07 | CNY 34.20 | +1.27% | CNY 33.76 | CNY 34.28 | CNY 33.04 | 963.80K |
| 2026-08-06 | CNY 33.77 | +1.59% | CNY 32.10 | CNY 33.94 | CNY 32.10 | 1.24M |
| 2026-08-05 | CNY 33.24 | +0.91% | CNY 32.80 | CNY 33.49 | CNY 32.62 | 1.03M |
| 2026-08-04 | CNY 32.94 | +1.54% | CNY 32.84 | CNY 33.20 | CNY 32.47 | 902.00K |
| 2026-08-03 | CNY 32.44 | +2.50% | CNY 31.66 | CNY 32.50 | CNY 31.62 | 1.04M |
| 2026-07-31 | CNY 31.65 | +3.67% | CNY 30.80 | CNY 32.25 | CNY 30.80 | 1.19M |
| 2026-07-30 | CNY 30.53 | -3.32% | CNY 31.58 | CNY 32.01 | CNY 30.40 | 999.71K |
| 2026-07-29 | CNY 31.58 | +1.45% | CNY 30.83 | CNY 31.81 | CNY 30.83 | 918.93K |
| 2026-07-28 | CNY 31.13 | +0.16% | CNY 30.67 | CNY 31.92 | CNY 30.64 | 786.20K |
| 2026-07-27 | CNY 31.08 | +4.05% | CNY 29.50 | CNY 31.18 | CNY 29.46 | 1.03M |
| 2026-07-24 | CNY 29.87 | -1.58% | CNY 30.00 | CNY 30.25 | CNY 29.30 | 841.00K |
| 2026-07-23 | CNY 30.35 | +1.88% | CNY 29.19 | CNY 30.44 | CNY 29.19 | 849.70K |
| 2026-07-22 | CNY 29.79 | -0.93% | CNY 29.85 | CNY 30.51 | CNY 29.33 | 1.09M |
| 2026-07-21 | CNY 30.07 | -0.43% | CNY 30.40 | CNY 30.49 | CNY 27.95 | 1.56M |
| 2026-07-20 | CNY 30.20 | -4.97% | CNY 31.61 | CNY 32.99 | CNY 29.52 | 1.59M |
| 2026-07-17 | CNY 31.78 | -5.59% | CNY 33.66 | CNY 34.00 | CNY 31.51 | 1.34M |
| 2026-07-16 | CNY 33.66 | +1.08% | CNY 33.43 | CNY 35.10 | CNY 33.10 | 1.09M |
| 2026-07-15 | CNY 33.30 | -0.24% | CNY 33.20 | CNY 33.79 | CNY 32.71 | 675.80K |
| 2026-07-14 | CNY 33.38 | +2.24% | CNY 32.65 | CNY 33.47 | CNY 31.90 | 1.10M |
| 2026-07-13 | CNY 32.65 | -5.77% | CNY 34.65 | CNY 34.90 | CNY 32.31 | 1.04M |
| 2026-07-10 | CNY 34.65 | +0.96% | CNY 34.30 | CNY 35.68 | CNY 33.82 | 1.14M |
| 2026-07-09 | CNY 34.32 | +1.69% | CNY 33.58 | CNY 34.50 | CNY 32.88 | 1.04M |
| 2026-07-08 | CNY 33.75 | -3.46% | CNY 34.95 | CNY 35.18 | CNY 33.75 | 972.30K |
| 2026-07-07 | CNY 34.96 | -2.51% | CNY 35.60 | CNY 36.30 | CNY 34.34 | 1.08M |
| 2026-07-06 | CNY 35.86 | -1.51% | CNY 35.87 | CNY 37.48 | CNY 35.20 | 1.37M |
| 2026-07-03 | CNY 36.41 | +4.78% | CNY 34.76 | CNY 36.95 | CNY 34.33 | 1.49M |
| 2026-07-02 | CNY 34.75 | -1.14% | CNY 35.00 | CNY 35.87 | CNY 34.58 | 1.43M |
| 2026-07-01 | CNY 35.15 | +1.56% | CNY 34.44 | CNY 35.50 | CNY 34.17 | 1.29M |
| 2026-06-30 | CNY 34.61 | +0.49% | CNY 34.36 | CNY 35.13 | CNY 33.97 | 1.06M |
| 2026-06-29 | CNY 34.44 | -1.91% | CNY 35.00 | CNY 35.17 | CNY 33.25 | 1.57M |
| 2026-06-26 | CNY 35.11 | -4.18% | CNY 36.64 | CNY 36.64 | CNY 35.05 | 1.42M |
| 2026-06-25 | CNY 36.64 | -2.48% | CNY 37.76 | CNY 37.96 | CNY 36.33 | 1.30M |
| 2026-06-24 | CNY 37.57 | -2.69% | CNY 38.80 | CNY 38.80 | CNY 36.70 | 1.28M |
| 2026-06-23 | CNY 38.61 | +0.10% | CNY 38.29 | CNY 39.43 | CNY 37.77 | 1.07M |
| 2026-06-22 | CNY 38.57 | -2.40% | CNY 39.15 | CNY 39.77 | CNY 37.10 | 1.61M |
| 2026-06-18 | CNY 39.52 | -0.10% | CNY 39.20 | CNY 40.26 | CNY 38.74 | 956.40K |
| 2026-06-17 | CNY 39.56 | -2.08% | CNY 40.39 | CNY 40.50 | CNY 39.30 | 975.50K |
| 2026-06-16 | CNY 40.40 | +0.72% | CNY 40.31 | CNY 40.89 | CNY 39.13 | 1.38M |
| 2026-06-15 | CNY 40.11 | +4.05% | CNY 38.88 | CNY 40.49 | CNY 38.20 | 1.58M |
| 2026-06-12 | CNY 38.55 | +0.39% | CNY 38.85 | CNY 40.01 | CNY 38.32 | 1.03M |
| 2026-06-11 | CNY 38.40 | -2.14% | CNY 39.20 | CNY 39.39 | CNY 37.32 | 1.09M |
| 2026-06-10 | CNY 39.24 | -1.90% | CNY 39.77 | CNY 39.97 | CNY 38.08 | 1.11M |
| 2026-06-09 | CNY 40.00 | -0.15% | CNY 40.49 | CNY 40.92 | CNY 39.54 | 956.40K |
| 2026-06-08 | CNY 40.06 | -5.38% | CNY 40.97 | CNY 42.28 | CNY 39.27 | 1.29M |
| 2026-06-05 | CNY 42.34 | +1.73% | CNY 41.66 | CNY 43.50 | CNY 39.89 | 1.50M |
| 2026-06-04 | CNY 41.62 | -2.69% | CNY 42.76 | CNY 42.85 | CNY 41.47 | 1.27M |
| 2026-06-03 | CNY 42.77 | -3.52% | CNY 44.30 | CNY 44.33 | CNY 42.25 | 1.25M |
| 2026-06-02 | CNY 44.33 | +0.43% | CNY 43.98 | CNY 44.68 | CNY 43.10 | 1.06M |
| 2026-06-01 | CNY 44.14 | +1.87% | CNY 43.06 | CNY 44.94 | CNY 43.06 | 1.12M |
| 2026-05-29 | CNY 43.33 | -6.48% | CNY 46.33 | CNY 46.48 | CNY 43.10 | 1.81M |
| 2026-05-28 | CNY 46.33 | +1.56% | CNY 45.87 | CNY 46.74 | CNY 44.85 | 1.09M |
| 2026-05-27 | CNY 45.62 | -2.00% | CNY 46.86 | CNY 46.96 | CNY 45.35 | 1.33M |
| 2026-05-26 | CNY 46.55 | -2.64% | CNY 48.20 | CNY 48.20 | CNY 45.80 | 1.53M |