Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 3.460
-0.040 (-1.14%)
May 21, 2026, 3:04 PM CST
SHE:002385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 57,472,227 |
| May 20, 2026 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | -2.51% | 70,804,567 |
| May 19, 2026 | 3.61 | 3.64 | 3.54 | 3.59 | 3.59 | -0.83% | 70,339,520 |
| May 18, 2026 | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | -2.95% | 76,786,340 |
| May 15, 2026 | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | -1.58% | 65,442,930 |
| May 14, 2026 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | -0.52% | 73,989,490 |
| May 13, 2026 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | 0.26% | 41,793,460 |
| May 12, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.04% | 61,176,300 |
| May 11, 2026 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 70,455,330 |
| May 8, 2026 | 3.85 | 3.87 | 3.84 | 3.85 | 3.85 | - | 44,085,910 |
| May 7, 2026 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | -1.03% | 70,638,140 |
| May 6, 2026 | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | - | 51,673,330 |
| Apr 30, 2026 | 3.90 | 3.91 | 3.87 | 3.89 | 3.89 | -0.51% | 60,979,700 |
| Apr 29, 2026 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | 1.03% | 63,921,260 |
| Apr 28, 2026 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | - | 43,429,470 |
| Apr 27, 2026 | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | - | 50,077,720 |
| Apr 24, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | -0.77% | 63,620,730 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 68,152,000 |
| Apr 22, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 70,412,290 |
| Apr 21, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | - | 65,955,050 |
| Apr 20, 2026 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -0.50% | 67,441,100 |
| Apr 17, 2026 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | -0.99% | 65,562,300 |
| Apr 16, 2026 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.49% | 60,072,350 |
| Apr 15, 2026 | 4.04 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 95,536,950 |
| Apr 14, 2026 | 3.98 | 4.08 | 3.95 | 4.06 | 4.06 | 1.75% | 130,464,100 |
| Apr 13, 2026 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | 1.01% | 80,506,010 |
| Apr 10, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | - | 54,422,650 |
| Apr 9, 2026 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | -1.25% | 76,317,600 |
| Apr 8, 2026 | 3.99 | 4.01 | 3.96 | 4.00 | 4.00 | 0.50% | 84,983,890 |
| Apr 7, 2026 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 83,707,600 |
| Apr 3, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 64,783,000 |
| Apr 2, 2026 | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | - | 72,809,600 |
| Apr 1, 2026 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | 0.25% | 59,606,600 |
| Mar 31, 2026 | 4.03 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 104,364,400 |
| Mar 30, 2026 | 3.92 | 4.13 | 3.90 | 4.06 | 4.06 | 2.53% | 164,665,700 |
| Mar 27, 2026 | 3.87 | 3.97 | 3.85 | 3.96 | 3.96 | 1.80% | 96,369,460 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | -0.77% | 81,248,960 |
| Mar 25, 2026 | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | 1.03% | 92,019,900 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.78 | 3.88 | 3.88 | 1.31% | 120,516,100 |
| Mar 23, 2026 | 4.03 | 4.03 | 3.81 | 3.83 | 3.83 | -6.13% | 223,225,700 |
| Mar 20, 2026 | 4.13 | 4.18 | 4.07 | 4.08 | 4.08 | -1.21% | 125,441,800 |
| Mar 19, 2026 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.72% | 143,055,100 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.12 | 4.16 | 4.16 | -1.42% | 133,279,600 |
| Mar 17, 2026 | 4.30 | 4.36 | 4.21 | 4.22 | 4.22 | -2.76% | 167,847,600 |
| Mar 16, 2026 | 4.30 | 4.43 | 4.30 | 4.34 | 4.34 | 1.17% | 218,914,300 |
| Mar 13, 2026 | 4.32 | 4.37 | 4.25 | 4.29 | 4.29 | - | 217,637,200 |
| Mar 12, 2026 | 4.28 | 4.31 | 4.19 | 4.29 | 4.29 | 0.70% | 199,948,400 |
| Mar 11, 2026 | 4.21 | 4.28 | 4.18 | 4.26 | 4.26 | 0.71% | 178,087,000 |
| Mar 10, 2026 | 4.26 | 4.29 | 4.20 | 4.23 | 4.23 | -0.70% | 188,578,200 |
| Mar 9, 2026 | 4.32 | 4.43 | 4.24 | 4.26 | 4.26 | 0.47% | 290,853,500 |