Beijing ABT Networks Co., Ltd. Class A 688168
SSE · China · Technology Services
CNY 41.88-2.11 (-4.80%)
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 41.88 | -4.80% | CNY 44.24 | CNY 44.42 | CNY 41.62 | 4.63M |
| 2026-09-29 | CNY 43.99 | +1.38% | CNY 42.90 | CNY 44.43 | CNY 42.28 | 4.98M |
| 2026-09-28 | CNY 43.39 | -3.10% | CNY 45.60 | CNY 46.18 | CNY 42.50 | 5.80M |
| 2026-09-24 | CNY 44.78 | -1.15% | CNY 45.45 | CNY 45.80 | CNY 44.00 | 4.41M |
| 2026-09-23 | CNY 45.30 | -0.55% | CNY 45.71 | CNY 46.71 | CNY 44.60 | 6.12M |
| 2026-09-22 | CNY 45.55 | -2.48% | CNY 47.31 | CNY 48.43 | CNY 45.10 | 10.08M |
| 2026-09-21 | CNY 46.71 | +4.73% | CNY 45.43 | CNY 48.09 | CNY 44.70 | 9.53M |
| 2026-09-18 | CNY 44.60 | +7.42% | CNY 42.00 | CNY 44.74 | CNY 41.76 | 9.42M |
| 2026-09-17 | CNY 41.52 | +3.16% | CNY 40.25 | CNY 41.94 | CNY 39.85 | 7.73M |
| 2026-09-16 | CNY 40.25 | +5.42% | CNY 37.93 | CNY 41.15 | CNY 37.23 | 11.17M |
| 2026-09-15 | CNY 38.18 | +2.22% | CNY 37.63 | CNY 39.51 | CNY 35.83 | 9.11M |
| 2026-09-14 | CNY 37.35 | +5.57% | CNY 35.30 | CNY 40.41 | CNY 35.30 | 11.28M |
| 2026-09-11 | CNY 35.38 | -2.43% | CNY 35.85 | CNY 37.98 | CNY 34.91 | 7.69M |
| 2026-09-10 | CNY 36.26 | -0.11% | CNY 36.49 | CNY 38.58 | CNY 35.40 | 6.36M |
| 2026-09-09 | CNY 36.30 | +0.17% | CNY 36.12 | CNY 37.98 | CNY 35.92 | 4.37M |
| 2026-09-08 | CNY 36.24 | +0.17% | CNY 36.16 | CNY 36.84 | CNY 35.53 | 3.49M |
| 2026-09-07 | CNY 36.18 | -3.65% | CNY 37.37 | CNY 37.90 | CNY 35.03 | 6.15M |
| 2026-09-04 | CNY 37.55 | +1.05% | CNY 37.80 | CNY 39.49 | CNY 37.16 | 6.01M |
| 2026-09-03 | CNY 37.16 | +4.09% | CNY 36.01 | CNY 38.50 | CNY 36.01 | 4.51M |
| 2026-09-02 | CNY 35.70 | -1.76% | CNY 36.13 | CNY 36.17 | CNY 35.30 | 2.12M |
| 2026-09-01 | CNY 36.34 | -0.98% | CNY 36.95 | CNY 37.17 | CNY 35.60 | 3.58M |
| 2026-08-31 | CNY 36.70 | +4.80% | CNY 34.49 | CNY 36.92 | CNY 34.10 | 4.48M |
| 2026-08-28 | CNY 35.02 | -0.31% | CNY 35.44 | CNY 36.86 | CNY 34.90 | 4.78M |
| 2026-08-27 | CNY 35.13 | +5.27% | CNY 33.51 | CNY 35.40 | CNY 33.03 | 4.74M |
| 2026-08-26 | CNY 33.37 | -5.63% | CNY 36.00 | CNY 36.03 | CNY 33.10 | 4.69M |
| 2026-08-25 | CNY 35.36 | +1.70% | CNY 34.06 | CNY 35.59 | CNY 33.52 | 2.79M |
| 2026-08-24 | CNY 34.77 | -2.41% | CNY 34.99 | CNY 36.00 | CNY 33.86 | 2.72M |
| 2026-08-21 | CNY 35.63 | -0.36% | CNY 35.32 | CNY 35.85 | CNY 34.33 | 2.82M |
| 2026-08-20 | CNY 35.76 | -0.14% | CNY 35.36 | CNY 36.59 | CNY 35.20 | 3.04M |
| 2026-08-19 | CNY 35.81 | -9.25% | CNY 37.50 | CNY 38.97 | CNY 35.59 | 5.04M |
| 2026-08-18 | CNY 39.46 | -1.57% | CNY 39.75 | CNY 40.20 | CNY 38.14 | 3.91M |
| 2026-08-17 | CNY 40.09 | +5.89% | CNY 37.85 | CNY 40.24 | CNY 37.50 | 4.54M |
| 2026-08-14 | CNY 37.86 | +2.94% | CNY 36.78 | CNY 38.00 | CNY 36.70 | 2.47M |
| 2026-08-13 | CNY 36.78 | -3.41% | CNY 38.41 | CNY 38.79 | CNY 36.70 | 2.66M |
| 2026-08-12 | CNY 38.08 | +3.76% | CNY 37.17 | CNY 38.40 | CNY 36.00 | 3.07M |
| 2026-08-11 | CNY 36.70 | +0.38% | CNY 36.22 | CNY 37.56 | CNY 35.16 | 3.66M |
| 2026-08-10 | CNY 36.56 | -1.35% | CNY 37.50 | CNY 37.77 | CNY 35.86 | 3.67M |
| 2026-08-07 | CNY 37.06 | +1.23% | CNY 36.63 | CNY 37.28 | CNY 34.87 | 4.69M |
| 2026-08-06 | CNY 36.61 | +3.21% | CNY 35.00 | CNY 37.30 | CNY 34.78 | 4.93M |
| 2026-08-05 | CNY 35.47 | +7.13% | CNY 32.80 | CNY 35.73 | CNY 32.50 | 6.14M |
| 2026-08-04 | CNY 33.11 | +6.81% | CNY 31.10 | CNY 33.35 | CNY 31.10 | 5.28M |
| 2026-08-03 | CNY 31.00 | -1.31% | CNY 31.00 | CNY 31.80 | CNY 30.40 | 6.49M |
| 2026-07-31 | CNY 31.41 | +0.03% | CNY 32.20 | CNY 33.83 | CNY 31.36 | 9.79M |
| 2026-07-30 | CNY 31.40 | -8.45% | CNY 34.20 | CNY 34.75 | CNY 31.27 | 4.48M |
| 2026-07-29 | CNY 34.30 | -4.06% | CNY 35.59 | CNY 36.29 | CNY 33.00 | 4.51M |
| 2026-07-28 | CNY 35.75 | -4.64% | CNY 38.25 | CNY 38.55 | CNY 35.47 | 4.34M |
| 2026-07-27 | CNY 37.49 | +2.66% | CNY 36.37 | CNY 37.92 | CNY 35.56 | 3.47M |
| 2026-07-24 | CNY 36.52 | -4.90% | CNY 37.65 | CNY 38.18 | CNY 36.01 | 2.91M |
| 2026-07-23 | CNY 38.40 | -1.21% | CNY 39.00 | CNY 39.98 | CNY 37.60 | 5.41M |
| 2026-07-22 | CNY 38.87 | -5.24% | CNY 41.00 | CNY 41.57 | CNY 38.55 | 4.93M |
| 2026-07-21 | CNY 41.02 | +3.07% | CNY 40.29 | CNY 41.54 | CNY 35.20 | 7.10M |
| 2026-07-20 | CNY 39.80 | -9.65% | CNY 47.00 | CNY 47.00 | CNY 38.05 | 6.58M |
| 2026-07-17 | CNY 44.05 | -15.03% | CNY 52.00 | CNY 52.00 | CNY 42.99 | 6.28M |
| 2026-07-16 | CNY 51.84 | -5.42% | CNY 54.87 | CNY 54.90 | CNY 51.26 | 3.08M |
| 2026-07-15 | CNY 54.81 | -1.28% | CNY 54.80 | CNY 57.28 | CNY 54.20 | 2.50M |
| 2026-07-14 | CNY 55.52 | +5.37% | CNY 52.97 | CNY 57.29 | CNY 51.87 | 4.13M |
| 2026-07-13 | CNY 52.69 | -11.45% | CNY 58.49 | CNY 59.39 | CNY 52.51 | 4.78M |
| 2026-07-10 | CNY 59.50 | -0.60% | CNY 59.80 | CNY 62.05 | CNY 58.50 | 4.05M |
| 2026-07-09 | CNY 59.86 | -4.83% | CNY 60.89 | CNY 63.37 | CNY 58.00 | 5.82M |
| 2026-07-08 | CNY 62.90 | -12.02% | CNY 71.49 | CNY 71.54 | CNY 57.19 | 10.45M |
| 2026-07-07 | CNY 71.49 | -5.29% | CNY 75.49 | CNY 78.59 | CNY 71.02 | 4.44M |
| 2026-07-06 | CNY 75.48 | +2.28% | CNY 74.74 | CNY 76.78 | CNY 68.84 | 7.63M |
| 2026-07-03 | CNY 73.80 | +2.53% | CNY 72.10 | CNY 75.55 | CNY 70.61 | 4.28M |
| 2026-07-02 | CNY 71.98 | -0.62% | CNY 72.80 | CNY 74.76 | CNY 71.01 | 5.79M |
| 2026-07-01 | CNY 72.43 | +5.35% | CNY 69.01 | CNY 74.48 | CNY 68.02 | 4.99M |
| 2026-06-30 | CNY 68.75 | +6.79% | CNY 66.34 | CNY 71.00 | CNY 64.80 | 6.72M |
| 2026-06-29 | CNY 64.38 | +0.74% | CNY 63.80 | CNY 65.56 | CNY 58.80 | 6.96M |
| 2026-06-26 | CNY 63.91 | +11.57% | CNY 57.43 | CNY 65.30 | CNY 53.60 | 7.89M |
| 2026-06-25 | CNY 57.28 | -10.93% | CNY 64.35 | CNY 64.35 | CNY 56.02 | 7.75M |
| 2026-06-24 | CNY 64.31 | -6.24% | CNY 67.91 | CNY 69.16 | CNY 63.33 | 4.34M |
| 2026-06-23 | CNY 68.59 | -1.02% | CNY 67.55 | CNY 69.98 | CNY 66.81 | 3.74M |
| 2026-06-22 | CNY 69.30 | +5.19% | CNY 65.88 | CNY 72.50 | CNY 65.01 | 5.62M |
| 2026-06-18 | CNY 65.88 | +3.60% | CNY 63.13 | CNY 68.88 | CNY 62.81 | 4.33M |
| 2026-06-17 | CNY 63.59 | -0.76% | CNY 63.63 | CNY 65.00 | CNY 62.60 | 3.11M |
| 2026-06-16 | CNY 64.08 | -0.96% | CNY 64.10 | CNY 65.90 | CNY 62.60 | 4.00M |
| 2026-06-15 | CNY 64.70 | +17.32% | CNY 56.20 | CNY 66.18 | CNY 55.02 | 7.94M |
| 2026-06-12 | CNY 55.15 | +0.35% | CNY 56.06 | CNY 56.45 | CNY 53.44 | 2.29M |
| 2026-06-11 | CNY 54.96 | -2.85% | CNY 57.40 | CNY 58.50 | CNY 54.71 | 2.60M |
| 2026-06-10 | CNY 56.57 | +6.57% | CNY 52.52 | CNY 57.44 | CNY 51.07 | 3.58M |
| 2026-06-09 | CNY 53.08 | +2.77% | CNY 52.44 | CNY 54.25 | CNY 48.88 | 4.13M |
| 2026-06-08 | CNY 51.65 | -7.32% | CNY 54.03 | CNY 55.01 | CNY 49.54 | 3.01M |
| 2026-06-05 | CNY 55.73 | -2.77% | CNY 57.32 | CNY 58.76 | CNY 55.20 | 1.91M |
| 2026-06-04 | CNY 57.32 | -4.13% | CNY 58.96 | CNY 60.37 | CNY 56.20 | 2.25M |
| 2026-06-03 | CNY 59.79 | +3.23% | CNY 57.91 | CNY 59.99 | CNY 57.68 | 3.03M |
| 2026-06-02 | CNY 57.92 | -1.95% | CNY 58.88 | CNY 59.34 | CNY 57.05 | 1.51M |
| 2026-06-01 | CNY 59.07 | -0.64% | CNY 59.45 | CNY 60.99 | CNY 57.07 | 2.21M |
| 2026-05-29 | CNY 59.45 | -4.19% | CNY 62.59 | CNY 63.80 | CNY 58.50 | 2.63M |
| 2026-05-28 | CNY 62.05 | -1.80% | CNY 63.18 | CNY 63.18 | CNY 57.39 | 4.38M |
| 2026-05-27 | CNY 63.19 | -1.88% | CNY 64.33 | CNY 65.48 | CNY 62.15 | 2.83M |
| 2026-05-26 | CNY 64.40 | +0.22% | CNY 64.66 | CNY 65.99 | CNY 62.07 | 3.28M |