BeijingABT Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	58.93	59.23	56.43	59.09	59.09	1.21%	2,594,471
May 21, 2026	62.54	62.54	57.99	58.38	58.38	-5.41%	2,875,281
May 20, 2026	61.84	62.67	60.71	61.71	61.71	-1.03%	1,941,631
May 19, 2026	62.90	63.21	61.43	62.36	62.36	-0.52%	1,854,719
May 18, 2026	62.04	63.46	60.59	62.69	62.69	1.74%	2,837,565
May 15, 2026	59.19	63.57	58.91	61.61	61.61	5.14%	4,259,597
May 14, 2026	61.64	62.26	58.57	58.60	58.60	-4.95%	4,389,225
May 13, 2026	61.44	63.42	61.44	61.65	61.65	-0.63%	2,716,276
May 12, 2026	64.52	64.52	61.89	62.04	62.04	-3.08%	2,414,911
May 11, 2026	65.36	66.86	62.69	64.01	64.01	-0.92%	3,512,832
May 8, 2026	62.07	66.04	61.08	64.61	64.61	4.09%	3,901,653
May 7, 2026	63.29	63.29	61.73	62.07	62.07	-1.25%	2,249,624
May 6, 2026	62.51	63.57	62.09	62.86	62.86	1.37%	2,458,472
Apr 30, 2026	62.43	63.11	61.14	62.01	62.01	-0.75%	1,480,652
Apr 29, 2026	61.07	63.56	60.82	62.48	62.48	1.56%	2,363,274
Apr 28, 2026	62.61	63.49	60.82	61.52	61.52	-0.78%	2,490,907
Apr 27, 2026	60.21	63.21	58.45	62.01	62.01	2.52%	3,410,332
Apr 24, 2026	61.18	61.30	60.05	60.49	60.49	-1.48%	1,773,911
Apr 23, 2026	60.36	63.54	59.56	61.39	61.39	1.06%	3,945,713
Apr 22, 2026	58.56	61.85	57.84	60.75	60.75	4.48%	3,820,721
Apr 21, 2026	61.69	61.69	55.64	58.14	58.14	-8.84%	4,854,338
Apr 20, 2026	58.52	63.79	58.21	63.78	63.78	8.98%	3,413,363
Apr 17, 2026	58.86	59.54	58.04	58.52	58.52	0.18%	1,699,551
Apr 16, 2026	56.31	58.93	56.31	58.41	58.41	3.69%	2,079,401
Apr 15, 2026	55.70	58.56	55.07	56.34	56.34	1.13%	2,882,285
Apr 14, 2026	55.82	56.23	54.29	55.71	55.71	2.43%	3,191,691
Apr 13, 2026	50.00	54.64	49.59	54.39	54.39	9.10%	3,658,672
Apr 10, 2026	51.07	51.42	49.55	49.85	49.85	-1.13%	1,203,044
Apr 9, 2026	50.00	51.20	49.52	50.42	50.42	0.13%	949,672
Apr 8, 2026	48.89	50.41	48.89	50.36	50.36	4.93%	1,442,605
Apr 7, 2026	48.91	49.52	47.76	47.99	47.99	-0.99%	506,372
Apr 3, 2026	49.00	49.14	47.64	48.47	48.47	0.09%	709,269
Apr 2, 2026	49.79	50.31	48.14	48.43	48.43	-3.13%	958,789
Apr 1, 2026	49.91	50.36	49.11	49.99	49.99	2.18%	1,014,080
Mar 31, 2026	49.35	50.36	48.85	48.93	48.93	-1.81%	811,141
Mar 30, 2026	50.00	50.22	49.04	49.83	49.83	-1.06%	740,944
Mar 27, 2026	48.81	51.29	48.25	50.36	50.36	1.75%	1,154,913
Mar 26, 2026	51.43	51.43	49.09	49.50	49.50	-3.55%	1,031,683
Mar 25, 2026	51.29	52.30	50.15	51.32	51.32	0.56%	1,411,766
Mar 24, 2026	49.86	51.06	49.03	51.04	51.04	4.63%	1,288,514