Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 4.060
+0.010 (0.25%)
Jan 7, 2026, 11:44 AM CST
SHE:002385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 84,640,690 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 54,711,800 |
| Dec 31, 2025 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -1.23% | 59,481,880 |
| Dec 30, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.75% | 98,755,220 |
| Dec 29, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 0.25% | 57,912,480 |
| Dec 26, 2025 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.25% | 72,219,770 |
| Dec 25, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 40,686,350 |
| Dec 24, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 39,186,650 |
| Dec 23, 2025 | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.50% | 51,823,300 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | - | 53,573,135 |
| Dec 19, 2025 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | 0.75% | 57,669,159 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | -0.25% | 36,116,060 |
| Dec 17, 2025 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | 0.50% | 60,711,050 |
| Dec 16, 2025 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.50% | 48,598,350 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | - | 61,873,880 |
| Dec 12, 2025 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 60,403,520 |
| Dec 11, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 62,874,030 |
| Dec 10, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.25% | 43,013,070 |
| Dec 9, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.74% | 38,409,100 |
| Dec 8, 2025 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 38,674,120 |
| Dec 5, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.00% | 42,356,630 |
| Dec 4, 2025 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | -0.99% | 66,647,600 |
| Dec 3, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 55,628,290 |
| Dec 2, 2025 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 47,203,960 |
| Dec 1, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 51,033,400 |
| Nov 28, 2025 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 48,938,190 |
| Nov 27, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 61,338,981 |
| Nov 26, 2025 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | -0.49% | 78,038,840 |
| Nov 25, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 88,325,080 |
| Nov 24, 2025 | 4.07 | 4.12 | 4.03 | 4.06 | 4.06 | -0.49% | 118,764,600 |
| Nov 21, 2025 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -1.69% | 147,858,500 |
| Nov 20, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -1.19% | 82,137,580 |
| Nov 19, 2025 | 4.22 | 4.23 | 4.15 | 4.20 | 4.20 | -0.24% | 92,198,410 |
| Nov 18, 2025 | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.71% | 79,949,340 |
| Nov 17, 2025 | 4.24 | 4.27 | 4.22 | 4.24 | 4.21 | - | 66,953,010 |
| Nov 14, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.21 | - | 71,759,810 |
| Nov 13, 2025 | 4.23 | 4.26 | 4.20 | 4.24 | 4.21 | 0.24% | 73,071,000 |
| Nov 12, 2025 | 4.27 | 4.28 | 4.22 | 4.23 | 4.20 | -0.94% | 80,975,930 |
| Nov 11, 2025 | 4.20 | 4.29 | 4.18 | 4.27 | 4.24 | 1.67% | 135,519,800 |
| Nov 10, 2025 | 4.17 | 4.21 | 4.15 | 4.20 | 4.17 | 0.72% | 88,697,960 |
| Nov 7, 2025 | 4.14 | 4.17 | 4.12 | 4.17 | 4.14 | 0.97% | 90,761,180 |
| Nov 6, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.10 | -0.24% | 43,337,290 |
| Nov 5, 2025 | 4.10 | 4.14 | 4.09 | 4.14 | 4.11 | 0.73% | 64,067,150 |
| Nov 4, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.08 | -0.48% | 59,630,250 |
| Nov 3, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.10 | 0.24% | 60,207,700 |
| Oct 31, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.09 | 0.24% | 62,586,830 |
| Oct 30, 2025 | 4.14 | 4.15 | 4.11 | 4.11 | 4.08 | -0.48% | 62,958,200 |
| Oct 29, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.10 | - | 44,328,990 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.12 | 4.13 | 4.10 | -0.24% | 52,574,600 |
| Oct 27, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 4.11 | 0.49% | 87,837,170 |