Bangyan Technology Co., Ltd. Class A 688132
SSE · China · Electronic Technology
CNY 16.18-0.32 (-1.94%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.18 | -1.94% | CNY 16.70 | CNY 16.70 | CNY 16.00 | 1.71M |
| 2026-09-29 | CNY 16.50 | +2.04% | CNY 16.33 | CNY 16.76 | CNY 16.06 | 1.69M |
| 2026-09-28 | CNY 16.17 | -3.64% | CNY 16.80 | CNY 17.11 | CNY 15.73 | 2.08M |
| 2026-09-24 | CNY 16.78 | +0.36% | CNY 16.65 | CNY 17.35 | CNY 16.62 | 2.16M |
| 2026-09-23 | CNY 16.72 | +2.20% | CNY 16.31 | CNY 16.83 | CNY 16.10 | 1.46M |
| 2026-09-22 | CNY 16.36 | -0.24% | CNY 16.38 | CNY 16.70 | CNY 16.25 | 1.94M |
| 2026-09-21 | CNY 16.40 | -0.73% | CNY 16.50 | CNY 16.60 | CNY 16.26 | 2.12M |
| 2026-09-18 | CNY 16.52 | -3.56% | CNY 17.20 | CNY 17.38 | CNY 16.41 | 3.56M |
| 2026-09-17 | CNY 17.13 | +2.94% | CNY 16.49 | CNY 17.41 | CNY 16.10 | 5.40M |
| 2026-09-16 | CNY 16.64 | +10.56% | CNY 15.10 | CNY 16.88 | CNY 14.90 | 4.32M |
| 2026-09-15 | CNY 15.05 | -2.08% | CNY 15.20 | CNY 15.53 | CNY 15.00 | 1.27M |
| 2026-09-14 | CNY 15.37 | +0.79% | CNY 15.34 | CNY 15.40 | CNY 14.81 | 1.85M |
| 2026-09-11 | CNY 15.25 | -1.80% | CNY 15.44 | CNY 15.48 | CNY 14.76 | 2.36M |
| 2026-09-10 | CNY 15.53 | -2.76% | CNY 16.20 | CNY 16.21 | CNY 15.48 | 1.60M |
| 2026-09-09 | CNY 15.97 | -2.44% | CNY 16.32 | CNY 16.55 | CNY 15.95 | 2.04M |
| 2026-09-08 | CNY 16.37 | +1.49% | CNY 16.16 | CNY 16.52 | CNY 15.82 | 2.10M |
| 2026-09-07 | CNY 16.13 | +1.07% | CNY 15.92 | CNY 16.27 | CNY 15.61 | 2.87M |
| 2026-09-04 | CNY 15.96 | +3.91% | CNY 15.41 | CNY 16.45 | CNY 15.22 | 3.82M |
| 2026-09-03 | CNY 15.36 | +2.20% | CNY 15.00 | CNY 15.55 | CNY 15.00 | 3.25M |
| 2026-09-02 | CNY 15.03 | -2.66% | CNY 15.19 | CNY 15.83 | CNY 14.86 | 4.89M |
| 2026-09-01 | CNY 15.44 | +7.75% | CNY 14.18 | CNY 16.30 | CNY 14.12 | 7.80M |
| 2026-08-31 | CNY 14.33 | +6.46% | CNY 13.32 | CNY 14.48 | CNY 13.23 | 3.16M |
| 2026-08-28 | CNY 13.46 | +0.45% | CNY 13.40 | CNY 13.66 | CNY 13.31 | 1.02M |
| 2026-08-27 | CNY 13.40 | 0.00% | CNY 13.48 | CNY 13.53 | CNY 13.24 | 750.16K |
| 2026-08-26 | CNY 13.40 | -1.11% | CNY 13.55 | CNY 13.63 | CNY 13.28 | 921.33K |
| 2026-08-25 | CNY 13.55 | +2.65% | CNY 13.20 | CNY 13.61 | CNY 13.07 | 973.98K |
| 2026-08-24 | CNY 13.20 | -1.49% | CNY 13.40 | CNY 13.50 | CNY 12.98 | 1.05M |
| 2026-08-21 | CNY 13.40 | +0.15% | CNY 13.30 | CNY 13.53 | CNY 13.07 | 888.76K |
| 2026-08-20 | CNY 13.38 | +2.92% | CNY 13.10 | CNY 13.46 | CNY 13.05 | 934.59K |
| 2026-08-19 | CNY 13.00 | -3.99% | CNY 13.35 | CNY 13.54 | CNY 12.91 | 1.21M |
| 2026-08-18 | CNY 13.54 | -1.81% | CNY 13.82 | CNY 13.83 | CNY 13.39 | 822.85K |
| 2026-08-17 | CNY 13.79 | +2.07% | CNY 13.56 | CNY 13.84 | CNY 13.35 | 985.52K |
| 2026-08-14 | CNY 13.51 | +0.52% | CNY 13.60 | CNY 13.60 | CNY 13.29 | 912.00K |
| 2026-08-13 | CNY 13.44 | -0.88% | CNY 13.55 | CNY 13.70 | CNY 13.42 | 993.19K |
| 2026-08-12 | CNY 13.56 | +1.27% | CNY 13.47 | CNY 13.64 | CNY 13.32 | 1.04M |
| 2026-08-11 | CNY 13.39 | -1.47% | CNY 13.59 | CNY 13.59 | CNY 13.22 | 1.26M |
| 2026-08-10 | CNY 13.59 | +1.57% | CNY 13.40 | CNY 13.69 | CNY 13.35 | 1.59M |
| 2026-08-07 | CNY 13.38 | -0.74% | CNY 13.70 | CNY 13.70 | CNY 13.02 | 1.16M |
| 2026-08-06 | CNY 13.48 | +1.43% | CNY 13.33 | CNY 13.67 | CNY 13.16 | 1.64M |
| 2026-08-05 | CNY 13.29 | -0.67% | CNY 13.23 | CNY 13.58 | CNY 13.13 | 1.20M |
| 2026-08-04 | CNY 13.38 | +1.36% | CNY 13.26 | CNY 13.54 | CNY 13.15 | 1.18M |
| 2026-08-03 | CNY 13.20 | +2.33% | CNY 12.90 | CNY 13.28 | CNY 12.75 | 1.27M |
| 2026-07-31 | CNY 12.90 | +4.54% | CNY 12.68 | CNY 13.08 | CNY 12.40 | 1.36M |
| 2026-07-30 | CNY 12.34 | -0.64% | CNY 12.49 | CNY 12.78 | CNY 12.31 | 1.08M |
| 2026-07-29 | CNY 12.42 | +0.40% | CNY 12.31 | CNY 12.55 | CNY 12.25 | 1.10M |
| 2026-07-28 | CNY 12.37 | +2.40% | CNY 12.06 | CNY 12.67 | CNY 11.94 | 2.14M |
| 2026-07-27 | CNY 12.08 | +5.87% | CNY 11.40 | CNY 12.12 | CNY 11.26 | 1.78M |
| 2026-07-24 | CNY 11.41 | -1.30% | CNY 11.52 | CNY 11.71 | CNY 11.34 | 957.64K |
| 2026-07-23 | CNY 11.56 | +2.94% | CNY 11.24 | CNY 11.60 | CNY 11.22 | 1.14M |
| 2026-07-22 | CNY 11.23 | -2.94% | CNY 11.74 | CNY 11.74 | CNY 11.19 | 1.29M |
| 2026-07-21 | CNY 11.57 | -1.95% | CNY 11.78 | CNY 11.91 | CNY 10.94 | 2.01M |
| 2026-07-20 | CNY 11.80 | -3.12% | CNY 12.43 | CNY 12.61 | CNY 11.52 | 2.15M |
| 2026-07-17 | CNY 12.18 | -4.62% | CNY 12.68 | CNY 13.04 | CNY 12.06 | 1.67M |
| 2026-07-16 | CNY 12.77 | +0.24% | CNY 12.75 | CNY 13.09 | CNY 12.62 | 997.49K |
| 2026-07-15 | CNY 12.74 | +1.51% | CNY 12.65 | CNY 12.97 | CNY 12.52 | 996.69K |
| 2026-07-14 | CNY 12.55 | +0.64% | CNY 12.52 | CNY 12.70 | CNY 12.15 | 1.40M |
| 2026-07-13 | CNY 12.47 | -5.82% | CNY 13.36 | CNY 13.36 | CNY 12.41 | 1.67M |
| 2026-07-10 | CNY 13.24 | +3.04% | CNY 12.73 | CNY 13.60 | CNY 12.53 | 1.58M |
| 2026-07-09 | CNY 12.85 | +1.18% | CNY 12.71 | CNY 12.92 | CNY 12.34 | 1.15M |
| 2026-07-08 | CNY 12.70 | -0.47% | CNY 12.77 | CNY 12.84 | CNY 12.58 | 739.42K |
| 2026-07-07 | CNY 12.76 | -4.63% | CNY 13.31 | CNY 13.46 | CNY 12.70 | 1.24M |
| 2026-07-06 | CNY 13.38 | -2.05% | CNY 13.88 | CNY 13.97 | CNY 13.31 | 1.32M |
| 2026-07-03 | CNY 13.66 | +4.43% | CNY 13.09 | CNY 13.79 | CNY 13.09 | 1.81M |
| 2026-07-02 | CNY 13.08 | -1.88% | CNY 13.33 | CNY 13.68 | CNY 13.05 | 1.43M |
| 2026-07-01 | CNY 13.33 | +1.37% | CNY 13.23 | CNY 13.48 | CNY 13.09 | 2.11M |
| 2026-06-30 | CNY 13.15 | +2.18% | CNY 12.66 | CNY 13.44 | CNY 12.66 | 1.68M |
| 2026-06-29 | CNY 12.87 | -0.62% | CNY 12.83 | CNY 13.30 | CNY 12.39 | 2.00M |
| 2026-06-26 | CNY 12.95 | -2.63% | CNY 13.18 | CNY 13.27 | CNY 12.86 | 1.51M |
| 2026-06-25 | CNY 13.30 | -0.75% | CNY 13.38 | CNY 13.49 | CNY 13.10 | 1.46M |
| 2026-06-24 | CNY 13.40 | -2.76% | CNY 13.80 | CNY 14.09 | CNY 13.26 | 1.87M |
| 2026-06-23 | CNY 13.78 | -0.86% | CNY 13.50 | CNY 14.20 | CNY 13.50 | 1.57M |
| 2026-06-22 | CNY 13.90 | -1.63% | CNY 14.15 | CNY 14.15 | CNY 13.20 | 2.45M |
| 2026-06-18 | CNY 14.13 | -1.19% | CNY 14.22 | CNY 14.54 | CNY 14.00 | 1.71M |
| 2026-06-17 | CNY 14.30 | -3.57% | CNY 14.71 | CNY 14.80 | CNY 14.22 | 1.64M |
| 2026-06-16 | CNY 14.83 | +2.35% | CNY 14.41 | CNY 15.13 | CNY 14.22 | 2.45M |
| 2026-06-15 | CNY 14.49 | +1.47% | CNY 14.36 | CNY 14.57 | CNY 14.16 | 1.85M |
| 2026-06-12 | CNY 14.28 | -0.28% | CNY 14.46 | CNY 14.90 | CNY 14.14 | 2.03M |
| 2026-06-11 | CNY 14.32 | -5.67% | CNY 14.93 | CNY 15.10 | CNY 14.01 | 3.12M |
| 2026-06-10 | CNY 15.18 | +4.40% | CNY 14.46 | CNY 15.51 | CNY 14.46 | 4.42M |
| 2026-06-09 | CNY 14.54 | +2.54% | CNY 14.12 | CNY 14.68 | CNY 13.77 | 2.70M |
| 2026-06-08 | CNY 14.18 | -0.35% | CNY 13.95 | CNY 14.87 | CNY 13.87 | 3.12M |
| 2026-06-05 | CNY 14.23 | +1.35% | CNY 14.17 | CNY 14.45 | CNY 13.64 | 1.73M |
| 2026-06-04 | CNY 14.04 | -3.51% | CNY 14.38 | CNY 14.53 | CNY 13.94 | 2.01M |
| 2026-06-03 | CNY 14.55 | -2.48% | CNY 15.00 | CNY 15.05 | CNY 14.38 | 2.35M |
| 2026-06-02 | CNY 14.92 | -3.68% | CNY 15.18 | CNY 15.77 | CNY 14.75 | 2.56M |
| 2026-06-01 | CNY 15.49 | +0.78% | CNY 14.43 | CNY 15.72 | CNY 14.43 | 2.34M |
| 2026-05-29 | CNY 15.37 | -3.33% | CNY 15.98 | CNY 16.23 | CNY 15.20 | 1.86M |
| 2026-05-28 | CNY 15.90 | -0.75% | CNY 16.16 | CNY 16.33 | CNY 15.61 | 1.12M |
| 2026-05-27 | CNY 16.02 | -3.67% | CNY 16.70 | CNY 16.70 | CNY 15.89 | 1.52M |
| 2026-05-26 | CNY 16.63 | -3.71% | CNY 17.10 | CNY 17.22 | CNY 16.42 | 1.50M |