Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 4.220
+0.010 (0.24%)
Sep 5, 2025, 2:45 PM CST
SHE:002385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.21 | 4.23 | 4.16 | 4.23 | 4.23 | 0.48% | 90,117,629 |
| Sep 4, 2025 | 4.17 | 4.24 | 4.14 | 4.21 | 4.21 | 0.96% | 115,574,061 |
| Sep 3, 2025 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -1.88% | 106,041,321 |
| Sep 2, 2025 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | -0.23% | 102,815,725 |
| Sep 1, 2025 | 4.26 | 4.31 | 4.22 | 4.26 | 4.26 | 0.71% | 111,915,825 |
| Aug 29, 2025 | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | -0.24% | 106,261,921 |
| Aug 28, 2025 | 4.29 | 4.31 | 4.17 | 4.24 | 4.24 | -0.93% | 135,213,274 |
| Aug 27, 2025 | 4.31 | 4.40 | 4.27 | 4.28 | 4.28 | -1.15% | 177,031,719 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | 1.41% | 167,988,144 |
| Aug 25, 2025 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.18% | 144,699,881 |
| Aug 22, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | - | 100,472,238 |
| Aug 21, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 136,166,974 |
| Aug 20, 2025 | 4.17 | 4.19 | 4.15 | 4.19 | 4.19 | 0.48% | 89,185,950 |
| Aug 19, 2025 | 4.17 | 4.20 | 4.16 | 4.17 | 4.17 | - | 83,341,163 |
| Aug 18, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | 0.72% | 90,894,325 |
| Aug 15, 2025 | 4.11 | 4.15 | 4.11 | 4.14 | 4.14 | 0.24% | 76,808,298 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.96% | 65,476,950 |
| Aug 13, 2025 | 4.18 | 4.19 | 4.14 | 4.17 | 4.17 | -0.24% | 64,674,420 |
| Aug 12, 2025 | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 70,973,575 |
| Aug 11, 2025 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | - | 72,212,244 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 91,209,608 |
| Aug 7, 2025 | 4.13 | 4.17 | 4.12 | 4.16 | 4.16 | 0.73% | 87,037,376 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | - | 58,249,051 |
| Aug 5, 2025 | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | - | 88,764,124 |
| Aug 4, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | - | 51,898,600 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | - | 64,172,425 |
| Jul 31, 2025 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | -1.90% | 103,173,971 |
| Jul 30, 2025 | 4.19 | 4.24 | 4.18 | 4.21 | 4.21 | 0.24% | 120,635,962 |
| Jul 29, 2025 | 4.26 | 4.27 | 4.17 | 4.20 | 4.20 | -1.18% | 96,787,827 |
| Jul 28, 2025 | 4.25 | 4.35 | 4.21 | 4.25 | 4.25 | 0.24% | 129,647,799 |
| Jul 25, 2025 | 4.34 | 4.36 | 4.23 | 4.24 | 4.24 | -0.93% | 100,399,306 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.20 | 4.28 | 4.28 | 0.94% | 130,879,570 |
| Jul 23, 2025 | 4.28 | 4.40 | 4.23 | 4.24 | 4.24 | - | 207,253,206 |
| Jul 22, 2025 | 4.17 | 4.25 | 4.14 | 4.24 | 4.24 | 1.44% | 143,627,396 |
| Jul 21, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | 0.97% | 84,669,688 |
| Jul 18, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 0.73% | 69,497,141 |
| Jul 17, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | - | 51,588,650 |
| Jul 16, 2025 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 49,100,739 |
| Jul 15, 2025 | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -0.97% | 78,689,350 |
| Jul 14, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | -0.72% | 67,701,319 |
| Jul 11, 2025 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 0.24% | 112,568,350 |
| Jul 10, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | 0.73% | 85,753,216 |
| Jul 9, 2025 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | 0.49% | 82,991,974 |
| Jul 8, 2025 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.24% | 57,331,819 |
| Jul 7, 2025 | 4.08 | 4.11 | 4.06 | 4.11 | 4.11 | 0.74% | 68,408,899 |
| Jul 4, 2025 | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | - | 53,255,990 |
| Jul 3, 2025 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | - | 54,575,900 |
| Jul 2, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 59,198,183 |
| Jul 1, 2025 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.25% | 43,839,203 |
| Jun 30, 2025 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | - | 42,842,675 |