BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.00	44.74	41.76	44.60	44.60	7.42%	9,415,000
Sep 17, 2026	40.25	41.94	39.85	41.52	41.52	3.16%	7,730,946
Sep 16, 2026	37.93	41.15	37.23	40.25	40.25	5.42%	11,170,570
Sep 15, 2026	37.63	39.51	35.83	38.18	38.18	2.22%	9,111,296
Sep 14, 2026	35.30	40.41	35.30	37.35	37.35	5.57%	11,280,680
Sep 11, 2026	35.85	37.98	34.91	35.38	35.38	-2.43%	7,694,794
Sep 10, 2026	36.49	38.58	35.40	36.26	36.26	-0.11%	6,355,791
Sep 9, 2026	36.12	37.98	35.92	36.30	36.30	0.17%	4,370,051
Sep 8, 2026	36.16	36.84	35.53	36.24	36.24	0.17%	3,493,050
Sep 7, 2026	37.37	37.90	35.03	36.18	36.18	-3.65%	6,148,909
Sep 4, 2026	37.80	39.49	37.16	37.55	37.55	1.05%	6,007,373
Sep 3, 2026	36.01	38.50	36.01	37.16	37.16	4.09%	4,514,650
Sep 2, 2026	36.13	36.17	35.30	35.70	35.70	-1.76%	2,121,731
Sep 1, 2026	36.95	37.17	35.60	36.34	36.34	-0.98%	3,581,183
Aug 31, 2026	34.49	36.92	34.10	36.70	36.70	4.80%	4,484,967
Aug 28, 2026	35.44	36.86	34.90	35.02	35.02	-0.31%	4,776,169
Aug 27, 2026	33.51	35.40	33.03	35.13	35.13	5.27%	4,742,526
Aug 26, 2026	36.00	36.03	33.10	33.37	33.37	-5.63%	4,693,735
Aug 25, 2026	34.06	35.59	33.52	35.36	35.36	1.70%	2,794,591
Aug 24, 2026	34.99	36.00	33.86	34.77	34.77	-2.41%	2,716,400
Aug 21, 2026	35.32	35.85	34.33	35.63	35.63	-0.36%	2,817,008
Aug 20, 2026	35.36	36.59	35.20	35.76	35.76	-0.14%	3,036,747
Aug 19, 2026	37.50	38.97	35.59	35.81	35.81	-9.25%	5,040,143
Aug 18, 2026	39.75	40.20	38.14	39.46	39.46	-1.57%	3,914,285
Aug 17, 2026	37.85	40.24	37.50	40.09	40.09	5.89%	4,536,275
Aug 14, 2026	36.78	38.00	36.70	37.86	37.86	2.94%	2,471,697
Aug 13, 2026	38.41	38.79	36.70	36.78	36.78	-3.41%	2,658,429
Aug 12, 2026	37.17	38.40	36.00	38.08	38.08	3.76%	3,065,416
Aug 11, 2026	36.22	37.56	35.16	36.70	36.70	0.38%	3,658,382
Aug 10, 2026	37.50	37.77	35.86	36.56	36.56	-1.35%	3,671,585
Aug 7, 2026	36.63	37.28	34.87	37.06	37.06	1.23%	4,691,787
Aug 6, 2026	35.00	37.30	34.78	36.61	36.61	3.21%	4,930,720
Aug 5, 2026	32.80	35.73	32.50	35.47	35.47	7.13%	6,144,301
Aug 4, 2026	31.10	33.35	31.10	33.11	33.11	6.81%	5,277,636
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