BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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