BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.49	32.49	29.19	29.23	29.23	-12.54%	4,741,058
Oct 29, 2026	36.18	36.18	33.41	33.42	33.42	-6.88%	3,134,037
Oct 28, 2026	35.11	36.10	34.58	35.89	35.89	2.78%	2,601,774
Oct 27, 2026	37.85	38.23	34.51	34.92	34.92	-6.88%	2,754,900
Oct 26, 2026	37.00	38.37	36.23	37.50	37.50	0.24%	3,042,862
Oct 23, 2026	36.00	38.30	33.59	37.41	37.41	-0.08%	5,265,393
Oct 22, 2026	39.80	40.44	37.30	37.44	37.44	-4.51%	2,793,722
Oct 21, 2026	39.44	39.80	38.65	39.21	39.21	0.31%	1,980,459
Oct 20, 2026	36.34	39.32	35.50	39.09	39.09	7.10%	3,633,395
Oct 19, 2026	35.78	37.40	34.22	36.50	36.50	0.55%	3,189,468
Oct 16, 2026	38.17	38.67	35.58	36.30	36.30	-2.31%	2,655,321
Oct 15, 2026	38.10	38.97	37.00	37.16	37.16	-5.32%	3,399,728
Oct 14, 2026	40.20	40.47	38.70	39.25	39.25	-0.38%	2,759,621
Oct 13, 2026	39.02	40.66	38.00	39.40	39.40	-1.40%	3,663,677
Oct 12, 2026	39.26	40.74	37.03	39.96	39.96	1.01%	4,470,418
Oct 9, 2026	39.00	39.83	35.30	39.56	39.56	0.30%	6,506,833
Oct 8, 2026	41.96	42.77	39.15	39.44	39.44	-5.83%	4,019,324
Sep 30, 2026	44.24	44.42	41.62	41.88	41.88	-4.80%	4,630,222
Sep 29, 2026	42.90	44.43	42.28	43.99	43.99	1.38%	4,976,580
Sep 28, 2026	45.60	46.18	42.50	43.39	43.39	-3.10%	5,801,969
Sep 24, 2026	45.45	45.80	44.00	44.78	44.78	-1.15%	4,408,310
Sep 23, 2026	45.71	46.71	44.60	45.30	45.30	-0.55%	6,121,026
Sep 22, 2026	47.31	48.43	45.10	45.55	45.55	-2.48%	10,079,400
Sep 21, 2026	45.43	48.09	44.70	46.71	46.71	4.73%	9,534,524
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