Skip to main content
logo
Bangyan Technology Co., Ltd. (SHA:688132)
China flag China · Delayed Price · Currency is CNY
16.79
-0.84 (-4.76%)
At close: May 21, 2026

Bangyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202617.8817.8817.5017.6317.63-1.67%1,318,289
May 19, 202617.8618.1517.5817.9317.93-0.17%1,875,211
May 18, 202617.3218.3317.1917.9617.963.10%2,846,607
May 15, 202617.9517.9517.2217.4217.42-1.47%1,366,439
May 14, 202618.0318.1817.6817.6817.68-1.78%1,390,602
May 13, 202617.9718.2817.8518.0018.00-0.22%1,283,431
May 12, 202618.4018.5017.7918.0418.04-2.01%1,893,803
May 11, 202618.6618.7818.2618.4118.41-0.65%1,538,681
May 8, 202618.3018.6818.1418.5318.532.15%1,472,623
May 7, 202618.1418.2918.0118.1418.140.72%1,283,729
May 6, 202617.9418.2017.7218.0118.010.50%2,813,636
Apr 30, 202617.1017.9217.1017.9217.924.43%1,919,719
Apr 29, 202617.1817.3316.5217.1617.16-1.10%2,043,389
Apr 28, 202617.3517.7217.2317.3517.35-1.76%978,633
Apr 27, 202617.3717.6817.2217.6617.662.56%1,197,462
Apr 24, 202616.9717.4416.8317.2217.220.88%926,474
Apr 23, 202617.2817.4317.0017.0717.07-1.50%1,162,105
Apr 22, 202617.3717.4616.9617.3317.331.29%1,314,744
Apr 21, 202617.4017.5217.0017.1117.11-1.78%944,546
Apr 20, 202617.0617.4917.0617.4217.421.69%1,369,521
Apr 17, 202617.3317.3317.0617.1317.13-0.93%1,090,288
Apr 16, 202617.0517.3816.8017.2917.292.31%1,263,999
Apr 15, 202616.9717.4016.7816.9016.900.12%1,574,452
Apr 14, 202616.8416.9216.7016.8816.881.20%1,044,801
Apr 13, 202616.8816.8816.5216.6816.68-0.77%1,323,113
Apr 10, 202616.7817.1916.7316.8116.810.12%1,630,089
Apr 9, 202617.0017.0516.6116.7916.79-2.10%1,002,746
Apr 8, 202616.7517.2216.6717.1517.155.02%1,384,440
Apr 7, 202615.9716.3715.7116.3316.332.00%1,562,511
Apr 3, 202616.2716.4815.8516.0116.01-2.50%1,101,388
Apr 2, 202616.8016.8416.2016.4216.42-1.91%989,054
Apr 1, 202616.7816.9916.5116.7416.740.97%1,128,320
Mar 31, 202616.9917.1416.5616.5816.58-1.54%1,301,539
Mar 30, 202616.6216.8616.4016.8416.840.06%1,085,449
Mar 27, 202616.5817.1016.3316.8316.832.12%1,740,688
Mar 26, 202616.9817.1916.3716.4816.48-2.20%1,454,513
Mar 25, 202616.5816.9416.4216.8516.852.93%1,189,116
Mar 24, 202615.9516.4615.7016.3716.375.00%2,040,045
Mar 23, 202616.5816.5915.5115.5915.59-7.64%2,548,983
Mar 20, 202617.4717.6216.8316.8816.88-2.88%1,890,979
Mar 19, 202617.6617.6717.3317.3817.38-1.64%1,349,772
Mar 18, 202617.5417.7317.2017.6717.671.67%1,415,157
Mar 17, 202617.8817.9617.3517.3817.38-2.41%1,666,010
Mar 16, 202617.6517.9317.5717.8117.81-0.34%1,524,195
Mar 13, 202618.0918.2017.7717.8717.87-1.11%1,789,253
Mar 12, 202618.6018.6117.9218.0718.07-2.64%2,213,528
Mar 11, 202618.8519.1018.4718.5618.56-1.38%2,114,744
Mar 10, 202618.4018.8418.3018.8218.823.52%2,043,325
Mar 9, 202618.1818.3617.7418.1818.18-0.93%2,131,493
Mar 6, 202618.0018.4917.9318.3518.351.72%2,427,317