BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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