Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China flag China · Delayed Price · Currency is CNY
4.080
-0.010 (-0.25%)
Sep 29, 2025, 2:46 PM CST

SHE:002385 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.084.114.084.084.08-0.24%55,514,324
Sep 25, 20254.134.134.084.094.09-1.21%79,702,225
Sep 24, 20254.114.144.094.144.140.49%61,587,672
Sep 23, 20254.154.164.084.124.12-0.48%88,556,698
Sep 22, 20254.204.214.134.144.14-1.66%97,111,787
Sep 19, 20254.204.224.174.214.21-80,867,853
Sep 18, 20254.284.294.184.214.21-1.86%125,225,072
Sep 17, 20254.334.354.264.294.29-0.92%93,561,950
Sep 16, 20254.344.354.264.334.33-0.46%141,561,172
Sep 15, 20254.314.354.294.354.350.93%128,575,365
Sep 12, 20254.294.344.254.314.310.47%158,077,675
Sep 11, 20254.204.314.194.294.291.90%180,953,559
Sep 10, 20254.234.244.144.214.21-2.32%198,619,391
Sep 9, 20254.334.344.274.314.31-0.46%99,519,171
Sep 8, 20254.234.344.234.334.332.36%181,712,922
Sep 5, 20254.214.234.164.234.230.48%90,117,629
Sep 4, 20254.174.244.144.214.210.96%115,574,061
Sep 3, 20254.264.284.154.174.17-1.88%106,041,321
Sep 2, 20254.264.294.234.254.25-0.23%102,815,725
Sep 1, 20254.264.314.224.264.260.71%111,915,825
Aug 29, 20254.244.294.214.234.23-0.24%106,261,921
Aug 28, 20254.294.314.174.244.24-0.93%135,213,274
Aug 27, 20254.314.404.274.284.28-1.15%177,031,719
Aug 26, 20254.254.344.244.334.331.41%167,988,144
Aug 25, 20254.224.274.214.274.271.18%144,699,881
Aug 22, 20254.234.244.184.224.22-100,472,238
Aug 21, 20254.194.254.184.224.220.72%136,166,974
Aug 20, 20254.174.194.154.194.190.48%89,185,950
Aug 19, 20254.174.204.164.174.17-83,341,163
Aug 18, 20254.154.184.144.174.170.72%90,894,325
Aug 15, 20254.114.154.114.144.140.24%76,808,298
Aug 14, 20254.174.184.114.134.13-0.96%65,476,950
Aug 13, 20254.184.194.144.174.17-0.24%64,674,420
Aug 12, 20254.194.224.164.184.18-0.48%70,973,575
Aug 11, 20254.194.204.164.204.20-72,212,244
Aug 8, 20254.164.214.154.204.200.96%91,209,608
Aug 7, 20254.134.174.124.164.160.73%87,037,376
Aug 6, 20254.144.144.104.134.13-58,249,051
Aug 5, 20254.134.174.124.134.13-88,764,124
Aug 4, 20254.114.144.094.134.13-51,898,600
Aug 1, 20254.144.164.104.134.13-64,172,425
Jul 31, 20254.204.214.124.134.13-1.90%103,173,971
Jul 30, 20254.194.244.184.214.210.24%120,635,962
Jul 29, 20254.264.274.174.204.20-1.18%96,787,827
Jul 28, 20254.254.354.214.254.250.24%129,647,799
Jul 25, 20254.344.364.234.244.24-0.93%100,399,306
Jul 24, 20254.274.304.204.284.280.94%130,879,570
Jul 23, 20254.284.404.234.244.24-207,253,206
Jul 22, 20254.174.254.144.244.241.44%143,627,396
Jul 21, 20254.144.184.134.184.180.97%84,669,688