BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	70.00	70.31	68.65	69.76	69.76	-1.06%	529,246
Mar 27, 2026	68.33	71.80	67.55	70.51	70.51	1.75%	824,939
Mar 26, 2026	72.00	72.00	68.73	69.30	69.30	-3.55%	736,917
Mar 25, 2026	71.80	73.22	70.21	71.85	71.85	0.56%	1,008,405
Mar 24, 2026	69.80	71.49	68.64	71.45	71.45	4.63%	920,368
Mar 23, 2026	74.50	74.50	67.72	68.29	68.29	-7.96%	1,377,746
Mar 20, 2026	73.22	76.31	72.28	74.20	74.20	1.30%	1,634,735
Mar 19, 2026	72.97	74.37	71.71	73.25	73.25	0.66%	1,548,022
Mar 18, 2026	70.97	72.95	69.55	72.77	72.77	4.30%	1,259,829
Mar 17, 2026	68.14	70.94	68.14	69.77	69.77	2.29%	1,036,693
Mar 16, 2026	68.99	68.99	67.35	68.21	68.21	-0.66%	595,506
Mar 13, 2026	68.50	69.95	68.50	68.66	68.66	-0.98%	545,880
Mar 12, 2026	71.64	71.64	69.00	69.34	69.34	-3.21%	882,480
Mar 11, 2026	71.25	73.60	70.69	71.64	71.64	0.48%	1,140,489
Mar 10, 2026	70.00	71.80	69.75	71.30	71.30	2.22%	1,000,008
Mar 9, 2026	69.23	70.53	67.23	69.75	69.75	-1.22%	1,019,635
Mar 6, 2026	69.10	70.93	68.68	70.61	70.61	2.93%	829,319
Mar 5, 2026	69.30	70.50	68.27	68.60	68.60	-0.46%	606,866
Mar 4, 2026	68.00	71.20	67.98	68.92	68.92	0.79%	982,620
Mar 3, 2026	69.25	69.89	67.31	68.38	68.38	-1.26%	1,179,823
Mar 2, 2026	71.94	71.94	67.12	69.25	69.25	-3.51%	1,830,892
Feb 27, 2026	73.02	73.06	71.60	71.77	71.77	-1.40%	852,914
Feb 26, 2026	73.20	74.47	72.22	72.79	72.79	-0.07%	705,166
Feb 25, 2026	71.90	74.29	71.26	72.84	72.84	1.36%	1,078,988
Feb 24, 2026	73.60	73.60	71.28	71.86	71.86	-0.98%	818,614
Feb 13, 2026	73.99	74.42	72.21	72.57	72.57	0.36%	797,146
Feb 12, 2026	72.24	73.32	71.58	72.31	72.31	-0.14%	637,060
Feb 11, 2026	72.89	73.35	72.22	72.41	72.41	-0.81%	487,491
Feb 10, 2026	72.53	73.95	72.53	73.00	73.00	-0.21%	463,928
Feb 9, 2026	72.78	73.79	72.40	73.15	73.15	1.92%	604,588
Feb 6, 2026	71.72	72.60	70.00	71.77	71.77	0.45%	658,465
Feb 5, 2026	73.02	73.16	71.37	71.45	71.45	-2.55%	739,087
Feb 4, 2026	74.25	74.90	72.71	73.32	73.32	-1.00%	834,158
Feb 3, 2026	71.21	75.47	71.21	74.06	74.06	4.00%	1,063,516
Feb 2, 2026	73.83	74.79	71.20	71.21	71.21	-3.94%	1,075,437
Jan 30, 2026	73.00	74.42	72.00	74.13	74.13	0.58%	1,145,893
Jan 29, 2026	74.46	76.38	72.88	73.70	73.70	-1.02%	1,314,780
Jan 28, 2026	77.51	77.81	74.46	74.46	74.46	-4.05%	1,567,967
Jan 27, 2026	76.98	78.19	74.30	77.60	77.60	0.81%	1,458,857
Jan 26, 2026	80.23	80.75	76.90	76.98	76.98	-4.05%	2,244,371
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