BeijingABT Networks Co.,Ltd. (SHA:688168)
China · Delayed Price · Currency is CNY 81.20
+3.47 (4.46%)
At close: Jan 22, 2026
BeijingABT Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 80.63 | 81.38 | 79.85 | 80.23 | 80.23 | -1.19% | 1,561,813 |
| Jan 22, 2026 | 78.00 | 81.76 | 78.00 | 81.20 | 81.20 | 4.46% | 2,498,788 |
| Jan 21, 2026 | 78.51 | 79.29 | 77.06 | 77.73 | 77.73 | -0.82% | 1,017,150 |
| Jan 20, 2026 | 78.29 | 79.26 | 77.05 | 78.37 | 78.37 | 0.85% | 1,169,235 |
| Jan 19, 2026 | 79.00 | 79.00 | 77.13 | 77.71 | 77.71 | -1.84% | 997,384 |
| Jan 16, 2026 | 79.86 | 79.89 | 77.70 | 79.17 | 79.17 | -0.79% | 1,217,316 |
| Jan 15, 2026 | 80.35 | 80.75 | 78.38 | 79.80 | 79.80 | -1.24% | 1,377,296 |
| Jan 14, 2026 | 79.50 | 82.66 | 79.31 | 80.80 | 80.80 | 1.64% | 2,132,434 |
| Jan 13, 2026 | 83.50 | 84.11 | 79.17 | 79.50 | 79.50 | -4.45% | 2,222,166 |
| Jan 12, 2026 | 84.21 | 84.91 | 81.68 | 83.20 | 83.20 | -0.41% | 3,538,041 |
| Jan 9, 2026 | 78.88 | 83.80 | 78.50 | 83.54 | 83.54 | 6.14% | 2,680,020 |
| Jan 8, 2026 | 77.38 | 79.56 | 77.08 | 78.71 | 78.71 | 0.87% | 1,588,354 |
| Jan 7, 2026 | 76.69 | 79.95 | 76.60 | 78.03 | 78.03 | 1.75% | 2,049,788 |
| Jan 6, 2026 | 77.37 | 78.67 | 76.06 | 76.69 | 76.69 | -0.88% | 1,523,345 |
| Jan 5, 2026 | 75.75 | 77.71 | 75.75 | 77.37 | 77.37 | 2.94% | 1,436,896 |
| Dec 31, 2025 | 75.23 | 77.92 | 74.50 | 75.16 | 75.16 | 0.48% | 1,549,939 |
| Dec 30, 2025 | 75.46 | 76.98 | 74.31 | 74.80 | 74.80 | -1.06% | 1,722,938 |
| Dec 29, 2025 | 74.19 | 76.60 | 73.81 | 75.60 | 75.60 | 1.93% | 1,658,657 |
| Dec 26, 2025 | 75.53 | 76.14 | 74.09 | 74.17 | 74.17 | -1.89% | 872,309 |
| Dec 25, 2025 | 75.00 | 76.71 | 75.00 | 75.60 | 75.60 | -0.15% | 786,528 |
| Dec 24, 2025 | 76.54 | 76.54 | 74.66 | 75.71 | 75.71 | -0.32% | 1,171,102 |
| Dec 23, 2025 | 78.97 | 79.46 | 75.80 | 75.95 | 75.95 | -3.10% | 1,247,802 |
| Dec 22, 2025 | 75.98 | 78.50 | 75.00 | 78.38 | 78.38 | 3.15% | 1,396,156 |
| Dec 19, 2025 | 75.99 | 76.27 | 74.00 | 75.99 | 75.99 | 1.88% | 1,290,123 |
| Dec 18, 2025 | 72.88 | 77.23 | 72.09 | 74.59 | 74.59 | 2.35% | 2,343,088 |
| Dec 17, 2025 | 72.05 | 75.36 | 71.19 | 72.88 | 72.88 | 0.54% | 1,159,235 |
| Dec 16, 2025 | 73.40 | 73.91 | 71.41 | 72.49 | 72.49 | -2.44% | 744,580 |
| Dec 15, 2025 | 76.50 | 76.60 | 73.30 | 74.30 | 74.30 | -2.07% | 941,809 |
| Dec 12, 2025 | 74.80 | 76.49 | 73.01 | 75.87 | 75.87 | 1.16% | 1,040,309 |
| Dec 11, 2025 | 75.99 | 76.50 | 74.57 | 75.00 | 75.00 | -0.64% | 866,022 |
| Dec 10, 2025 | 77.00 | 77.00 | 74.89 | 75.48 | 75.48 | -1.54% | 865,831 |
| Dec 9, 2025 | 78.36 | 78.97 | 76.14 | 76.66 | 76.66 | -2.14% | 1,074,939 |
| Dec 8, 2025 | 76.90 | 78.39 | 76.68 | 78.34 | 78.34 | 2.54% | 1,034,699 |
| Dec 5, 2025 | 77.34 | 77.34 | 75.97 | 76.40 | 76.40 | -1.22% | 801,212 |
| Dec 4, 2025 | 79.00 | 79.00 | 76.18 | 77.34 | 77.34 | -2.10% | 1,009,379 |
| Dec 3, 2025 | 78.41 | 79.93 | 77.32 | 79.00 | 79.00 | 1.32% | 1,532,779 |
| Dec 2, 2025 | 79.68 | 79.68 | 76.98 | 77.97 | 77.97 | -1.27% | 1,189,824 |
| Dec 1, 2025 | 82.99 | 82.99 | 78.12 | 78.97 | 78.97 | -4.63% | 2,023,522 |
| Nov 28, 2025 | 81.77 | 83.71 | 81.50 | 82.80 | 82.80 | 1.26% | 1,612,532 |
| Nov 27, 2025 | 79.30 | 83.61 | 79.11 | 81.77 | 81.77 | 3.32% | 2,144,864 |
| Nov 26, 2025 | 80.11 | 81.76 | 79.03 | 79.14 | 79.14 | -1.81% | 1,681,668 |
| Nov 25, 2025 | 76.30 | 81.82 | 76.30 | 80.60 | 80.60 | 4.68% | 2,126,188 |
| Nov 24, 2025 | 76.50 | 77.42 | 74.68 | 77.00 | 77.00 | 3.36% | 1,992,286 |
| Nov 21, 2025 | 78.28 | 82.00 | 74.36 | 74.50 | 74.50 | -11.84% | 3,691,369 |
| Nov 20, 2025 | 88.27 | 88.94 | 84.45 | 84.51 | 84.51 | -3.97% | 2,255,818 |
| Nov 19, 2025 | 91.46 | 93.28 | 86.03 | 88.00 | 88.00 | -2.86% | 2,510,001 |
| Nov 18, 2025 | 95.60 | 95.60 | 89.21 | 90.59 | 90.59 | -4.98% | 3,469,036 |
| Nov 17, 2025 | 98.91 | 101.00 | 93.20 | 95.34 | 95.34 | -1.38% | 3,988,648 |
| Nov 14, 2025 | 91.00 | 102.18 | 91.00 | 96.67 | 96.67 | -5.83% | 4,676,168 |
| Nov 13, 2025 | 98.72 | 107.50 | 92.00 | 102.65 | 102.65 | 7.64% | 6,673,936 |