Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 2.980
0.00 (0.00%)
Jul 28, 2026, 3:04 PM CST
SHE:002385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | - | 30,182,350 |
| Jul 27, 2026 | 2.92 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 42,870,831 |
| Jul 24, 2026 | 3.02 | 3.05 | 2.93 | 2.93 | 2.93 | -3.30% | 58,017,300 |
| Jul 23, 2026 | 2.98 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 48,922,214 |
| Jul 22, 2026 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | 0.33% | 59,521,426 |
| Jul 21, 2026 | 3.02 | 3.05 | 2.97 | 2.99 | 2.99 | -1.32% | 78,261,776 |
| Jul 20, 2026 | 3.01 | 3.06 | 2.97 | 3.03 | 3.03 | 0.33% | 89,811,830 |
| Jul 17, 2026 | 3.08 | 3.13 | 2.99 | 3.02 | 3.02 | -2.58% | 86,783,693 |
| Jul 16, 2026 | 3.01 | 3.11 | 3.00 | 3.10 | 3.10 | 1.97% | 92,780,246 |
| Jul 15, 2026 | 2.96 | 3.07 | 2.94 | 3.04 | 3.04 | 1.67% | 88,426,600 |
| Jul 14, 2026 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | - | 71,259,950 |
| Jul 13, 2026 | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | -0.33% | 68,219,557 |
| Jul 10, 2026 | 2.94 | 3.04 | 2.87 | 3.00 | 3.00 | 2.39% | 104,473,009 |
| Jul 9, 2026 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | 0.69% | 56,138,125 |
| Jul 8, 2026 | 2.91 | 2.95 | 2.86 | 2.91 | 2.91 | -0.34% | 55,945,580 |
| Jul 7, 2026 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | -1.68% | 75,494,300 |
| Jul 6, 2026 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.41% | 106,872,658 |
| Jul 3, 2026 | 2.92 | 2.94 | 2.86 | 2.90 | 2.90 | -0.68% | 72,519,958 |
| Jul 2, 2026 | 2.95 | 3.02 | 2.88 | 2.92 | 2.92 | -1.35% | 113,698,722 |
| Jul 1, 2026 | 2.75 | 3.01 | 2.75 | 2.96 | 2.96 | 7.25% | 158,248,138 |
| Jun 30, 2026 | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | - | 62,906,424 |
| Jun 29, 2026 | 2.70 | 2.79 | 2.64 | 2.76 | 2.76 | 1.85% | 95,881,325 |
| Jun 26, 2026 | 2.71 | 2.77 | 2.69 | 2.71 | 2.71 | -0.37% | 90,308,420 |
| Jun 25, 2026 | 2.75 | 2.75 | 2.69 | 2.72 | 2.72 | -1.81% | 90,323,900 |
| Jun 24, 2026 | 2.87 | 2.87 | 2.76 | 2.77 | 2.77 | -3.48% | 80,959,200 |
| Jun 23, 2026 | 2.86 | 2.98 | 2.85 | 2.87 | 2.87 | - | 89,396,760 |
| Jun 22, 2026 | 2.88 | 2.88 | 2.78 | 2.87 | 2.87 | -0.69% | 101,613,581 |
| Jun 18, 2026 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -2.03% | 69,423,280 |
| Jun 17, 2026 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 64,621,480 |
| Jun 16, 2026 | 3.01 | 3.01 | 2.93 | 2.98 | 2.98 | -1.00% | 87,852,158 |
| Jun 15, 2026 | 3.03 | 3.07 | 2.97 | 3.01 | 3.01 | - | 111,233,706 |
| Jun 12, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -3.83% | 214,813,228 |
| Jun 11, 2026 | 3.18 | 3.21 | 3.11 | 3.13 | 3.13 | -2.19% | 72,323,710 |
| Jun 10, 2026 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | 0.31% | 56,319,548 |
| Jun 9, 2026 | 3.19 | 3.21 | 3.13 | 3.19 | 3.19 | -0.31% | 56,456,695 |
| Jun 8, 2026 | 3.21 | 3.26 | 3.15 | 3.20 | 3.20 | -1.54% | 69,047,915 |
| Jun 5, 2026 | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | -1.52% | 56,867,941 |
| Jun 4, 2026 | 3.30 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 42,695,000 |
| Jun 3, 2026 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 42,155,728 |
| Jun 2, 2026 | 3.41 | 3.42 | 3.33 | 3.35 | 3.35 | -1.47% | 54,297,981 |
| Jun 1, 2026 | 3.33 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 50,509,490 |
| May 29, 2026 | 3.32 | 3.38 | 3.29 | 3.35 | 3.35 | 0.90% | 64,973,522 |
| May 28, 2026 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | - | 53,371,015 |
| May 27, 2026 | 3.38 | 3.40 | 3.27 | 3.32 | 3.32 | -2.06% | 89,063,740 |
| May 26, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | 0.59% | 60,887,353 |
| May 25, 2026 | 3.46 | 3.47 | 3.34 | 3.37 | 3.37 | -2.60% | 82,215,500 |
| May 22, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | - | 56,564,034 |
| 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 |