Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 2.980
+0.020 (0.68%)
Nov 13, 2026, 3:04 PM CST
SHE:002385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.00 | 3.02 | 2.93 | 2.98 | 2.98 | 0.68% | 41,090,900 |
| Nov 12, 2026 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 30,087,300 |
| Nov 11, 2026 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | -1.33% | 28,016,800 |
| Nov 10, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | - | 23,078,150 |
| Nov 9, 2026 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 39,125,150 |
| Nov 6, 2026 | 2.98 | 3.07 | 2.95 | 3.00 | 3.00 | -0.33% | 65,749,300 |
| Nov 5, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.67% | 37,914,930 |
| Nov 4, 2026 | 2.96 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 45,782,300 |
| Nov 3, 2026 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | 1.37% | 43,471,000 |
| Nov 2, 2026 | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | 2.81% | 44,196,373 |
| Oct 30, 2026 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | -1.72% | 44,352,600 |
| Oct 29, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -2.36% | 47,465,200 |
| Oct 28, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.67% | 26,465,986 |
| Oct 27, 2026 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.99% | 32,312,406 |
| Oct 26, 2026 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | - | 27,518,750 |
| Oct 23, 2026 | 3.00 | 3.03 | 2.95 | 3.02 | 3.02 | 0.33% | 49,446,438 |
| Oct 22, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -1.95% | 37,808,500 |
| Oct 21, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.66% | 52,781,371 |
| Oct 20, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 35,907,605 |
| Oct 19, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 30,494,205 |
| Oct 16, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 1.00% | 40,077,300 |
| Oct 15, 2026 | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | -1.64% | 51,934,260 |
| Oct 14, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | 44,374,800 |
| Oct 13, 2026 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | -0.32% | 55,713,841 |
| Oct 12, 2026 | 3.17 | 3.22 | 3.11 | 3.11 | 3.11 | -1.89% | 63,081,284 |
| Oct 9, 2026 | 3.10 | 3.18 | 3.07 | 3.17 | 3.17 | 2.59% | 70,094,664 |
| Oct 8, 2026 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | -0.32% | 48,621,600 |
| Sep 30, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.98% | 41,364,730 |
| Sep 29, 2026 | 3.06 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 26,388,500 |
| Sep 28, 2026 | 3.09 | 3.10 | 3.02 | 3.06 | 3.06 | -0.97% | 52,613,300 |
| Sep 24, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -1.59% | 58,559,000 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 59,991,778 |
| Sep 22, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 82,247,860 |
| Sep 21, 2026 | 3.18 | 3.28 | 3.15 | 3.26 | 3.26 | 2.19% | 100,239,800 |
| Sep 18, 2026 | 3.17 | 3.20 | 3.14 | 3.19 | 3.19 | -0.31% | 71,224,603 |
| Sep 17, 2026 | 3.16 | 3.23 | 3.13 | 3.20 | 3.20 | 0.95% | 102,204,167 |
| Sep 16, 2026 | 3.17 | 3.22 | 3.14 | 3.17 | 3.17 | - | 68,139,390 |
| Sep 15, 2026 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -2.16% | 76,830,590 |
| Sep 14, 2026 | 3.33 | 3.35 | 3.20 | 3.24 | 3.24 | -3.86% | 138,608,946 |
| Sep 11, 2026 | 3.40 | 3.45 | 3.33 | 3.37 | 3.37 | -1.75% | 125,963,148 |
| Sep 10, 2026 | 3.59 | 3.59 | 3.41 | 3.43 | 3.43 | -4.72% | 171,386,432 |
| Sep 9, 2026 | 3.52 | 3.68 | 3.50 | 3.60 | 3.60 | -0.28% | 218,568,505 |
| Sep 8, 2026 | 3.49 | 3.67 | 3.46 | 3.61 | 3.61 | 3.14% | 262,100,566 |
| Sep 7, 2026 | 3.49 | 3.58 | 3.46 | 3.50 | 3.50 | 1.16% | 194,374,671 |
| Sep 4, 2026 | 3.27 | 3.58 | 3.24 | 3.46 | 3.46 | 5.81% | 259,548,955 |
| Sep 3, 2026 | 3.31 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 105,016,379 |
| Sep 2, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | -5.67% | 211,829,400 |
| Sep 1, 2026 | 3.27 | 3.59 | 3.26 | 3.53 | 3.53 | 7.62% | 311,195,777 |
| Aug 31, 2026 | 3.40 | 3.44 | 3.28 | 3.28 | 3.28 | -3.24% | 153,101,813 |
| Aug 28, 2026 | 3.32 | 3.40 | 3.27 | 3.39 | 3.39 | 1.80% | 154,434,631 |