BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.00	31.80	30.40	31.00	31.00	-1.31%	6,491,046
Jul 31, 2026	32.20	33.83	31.36	31.41	31.41	0.03%	9,788,265
Jul 30, 2026	34.20	34.75	31.27	31.40	31.40	-8.45%	4,483,099
Jul 29, 2026	35.59	36.29	33.00	34.30	34.30	-4.06%	4,512,733
Jul 28, 2026	38.25	38.55	35.47	35.75	35.75	-4.64%	4,340,269
Jul 27, 2026	36.37	37.92	35.56	37.49	37.49	2.66%	3,469,109
Jul 24, 2026	37.65	38.18	36.01	36.52	36.52	-4.90%	2,912,218
Jul 23, 2026	39.00	39.98	37.60	38.40	38.40	-1.21%	5,405,263
Jul 22, 2026	41.00	41.57	38.55	38.87	38.87	-5.24%	4,931,831
Jul 21, 2026	40.29	41.54	35.20	41.02	41.02	3.07%	7,099,257
Jul 20, 2026	47.00	47.00	38.05	39.80	39.80	-9.65%	6,580,177
Jul 17, 2026	52.00	52.00	42.99	44.05	44.05	-15.03%	6,280,227
Jul 16, 2026	54.87	54.90	51.26	51.84	51.84	-5.42%	3,079,854
Jul 15, 2026	54.80	57.28	54.20	54.81	54.81	-1.28%	2,500,368
Jul 14, 2026	52.97	57.29	51.87	55.52	55.52	5.37%	4,131,067
Jul 13, 2026	58.49	59.39	52.51	52.69	52.69	-11.45%	4,784,643
Jul 10, 2026	59.80	62.05	58.50	59.50	59.50	-0.60%	4,054,022
Jul 9, 2026	60.89	63.37	58.00	59.86	59.86	-4.83%	5,824,126
Jul 8, 2026	71.49	71.54	57.19	62.90	62.90	-12.02%	10,449,148
Jul 7, 2026	75.49	78.59	71.02	71.49	71.49	-5.29%	4,444,457
Jul 6, 2026	74.74	76.78	68.84	75.48	75.48	2.28%	7,633,495
Jul 3, 2026	72.10	75.55	70.61	73.80	73.80	2.53%	4,283,140
Jul 2, 2026	72.80	74.76	71.01	71.98	71.98	-0.62%	5,793,499
Jul 1, 2026	69.01	74.48	68.02	72.43	72.43	5.35%	4,985,786
Jun 30, 2026	66.34	71.00	64.80	68.75	68.75	6.79%	6,722,947
Jun 29, 2026	63.80	65.56	58.80	64.38	64.38	0.74%	6,959,316
Jun 26, 2026	57.43	65.30	53.60	63.91	63.91	11.57%	7,890,127
Jun 25, 2026	64.35	64.35	56.02	57.28	57.28	-10.93%	7,746,788
Jun 24, 2026	67.91	69.16	63.33	64.31	64.31	-6.24%	4,337,566
Jun 23, 2026	67.55	69.98	66.81	68.59	68.59	-1.02%	3,736,560
Jun 22, 2026	65.88	72.50	65.01	69.30	69.30	5.19%	5,620,940
Jun 18, 2026	63.13	68.88	62.81	65.88	65.88	3.60%	4,329,888
Jun 17, 2026	63.63	65.00	62.60	63.59	63.59	-0.76%	3,109,223
Jun 16, 2026	64.10	65.90	62.60	64.08	64.08	-0.96%	4,003,663
Jun 15, 2026	56.20	66.18	55.02	64.70	64.70	17.32%	7,942,102
Jun 12, 2026	56.06	56.45	53.44	55.15	55.15	0.35%	2,290,830
Jun 11, 2026	57.40	58.50	54.71	54.96	54.96	-2.85%	2,598,154
Jun 10, 2026	52.52	57.44	51.07	56.57	56.57	6.57%	3,576,058
Jun 9, 2026	52.44	54.25	48.88	53.08	53.08	2.77%	4,125,123
Jun 8, 2026	54.03	55.01	49.54	51.65	51.65	-7.32%	3,010,140
Jun 5, 2026	57.32	58.76	55.20	55.73	55.73	-2.77%	1,905,972
Jun 4, 2026	58.96	60.37	56.20	57.32	57.32	-4.13%	2,252,987
Jun 3, 2026	57.91	59.99	57.68	59.79	59.79	3.23%	3,032,446
Jun 2, 2026	58.88	59.34	57.05	57.92	57.92	-1.95%	1,511,741
Jun 1, 2026	59.45	60.99	57.07	59.07	59.07	-0.64%	2,210,313
May 29, 2026	62.59	63.80	58.50	59.45	59.45	-4.19%	2,625,598
May 28, 2026	63.18	63.18	57.39	62.05	62.05	-1.80%	4,379,058
May 27, 2026	64.33	65.48	62.15	63.19	63.19	-1.88%	2,831,294
May 26, 2026	64.66	65.99	62.07	64.40	64.40	0.22%	3,277,774
May 25, 2026	56.61	66.66	56.61	64.26	64.26	8.76%	5,490,650