BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	82.86	89.00	82.48	86.26	86.26	5.14%	3,042,570
May 14, 2026	86.30	87.17	82.00	82.04	82.04	-4.95%	3,135,162
May 13, 2026	86.01	88.79	86.01	86.31	86.31	-0.63%	1,940,198
May 12, 2026	90.33	90.33	86.64	86.86	86.86	-3.08%	1,724,937
May 11, 2026	91.50	93.60	87.77	89.62	89.62	-0.92%	2,509,167
May 8, 2026	86.90	92.46	85.51	90.45	90.45	4.09%	2,786,896
May 7, 2026	88.60	88.60	86.42	86.90	86.90	-1.25%	1,606,875
May 6, 2026	87.52	89.00	86.92	88.00	88.00	1.37%	1,756,052
Apr 30, 2026	87.40	88.36	85.60	86.81	86.81	-0.75%	1,057,609
Apr 29, 2026	85.50	88.98	85.15	87.47	87.47	1.56%	1,688,053
Apr 28, 2026	87.66	88.88	85.15	86.13	86.13	-0.78%	1,779,220
Apr 27, 2026	84.30	88.49	81.83	86.81	86.81	2.52%	2,435,952
Apr 24, 2026	85.65	85.82	84.07	84.68	84.68	-1.48%	1,267,080
Apr 23, 2026	84.50	88.95	83.38	85.95	85.95	1.06%	2,818,367
Apr 22, 2026	81.98	86.59	80.98	85.05	85.05	4.48%	2,729,087
Apr 21, 2026	86.36	86.36	77.90	81.40	81.40	-8.84%	3,467,385
Apr 20, 2026	81.93	89.30	81.50	89.29	89.29	8.98%	2,438,117
Apr 17, 2026	82.40	83.36	81.25	81.93	81.93	0.18%	1,213,966
Apr 16, 2026	78.83	82.50	78.83	81.78	81.78	3.69%	1,485,287
Apr 15, 2026	77.98	81.98	77.10	78.87	78.87	1.13%	2,058,776
Apr 14, 2026	78.15	78.72	76.00	77.99	77.99	2.43%	2,279,780
Apr 13, 2026	70.00	76.50	69.43	76.14	76.14	9.10%	2,613,338
Apr 10, 2026	71.50	71.99	69.37	69.79	69.79	-1.13%	859,318
Apr 9, 2026	70.00	71.68	69.33	70.59	70.59	0.13%	678,338
Apr 8, 2026	68.44	70.58	68.44	70.50	70.50	4.93%	1,030,433
Apr 7, 2026	68.47	69.33	66.86	67.19	67.19	-0.99%	361,695
Apr 3, 2026	68.60	68.80	66.69	67.86	67.86	0.09%	506,621
Apr 2, 2026	69.70	70.43	67.40	67.80	67.80	-3.13%	684,850
Apr 1, 2026	69.87	70.50	68.75	69.99	69.99	2.18%	724,344
Mar 31, 2026	69.09	70.50	68.39	68.50	68.50	-1.81%	579,387
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