Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 3.180
-0.230 (-6.74%)
Aug 21, 2026, 3:04 PM CST
SHE:002385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.31 | 3.33 | 3.17 | 3.18 | 3.18 | -6.74% | 180,590,032 |
| Aug 20, 2026 | 3.26 | 3.47 | 3.12 | 3.41 | 3.41 | 5.57% | 281,984,148 |
| Aug 19, 2026 | 3.34 | 3.48 | 3.23 | 3.23 | 3.23 | -4.44% | 323,784,230 |
| Aug 18, 2026 | 3.07 | 3.38 | 3.07 | 3.38 | 3.38 | 10.10% | 320,669,156 |
| Aug 17, 2026 | 3.00 | 3.08 | 2.99 | 3.07 | 3.07 | 2.68% | 86,968,368 |
| Aug 14, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.32% | 43,102,305 |
| Aug 13, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.33% | 43,954,466 |
| Aug 12, 2026 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | - | 42,383,539 |
| Aug 11, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | -1.62% | 54,945,300 |
| Aug 10, 2026 | 2.99 | 3.10 | 2.99 | 3.09 | 3.09 | 3.34% | 100,310,570 |
| Aug 7, 2026 | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | -1.32% | 56,023,467 |
| Aug 6, 2026 | 3.04 | 3.05 | 2.97 | 3.03 | 3.03 | -0.33% | 91,287,853 |
| Aug 5, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 53,127,800 |
| Aug 4, 2026 | 3.11 | 3.13 | 3.05 | 3.06 | 3.06 | -1.61% | 56,727,800 |
| Aug 3, 2026 | 3.05 | 3.14 | 3.04 | 3.11 | 3.11 | 1.97% | 80,109,546 |
| Jul 31, 2026 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | 0.99% | 51,579,377 |
| Jul 30, 2026 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 0.67% | 59,058,901 |
| Jul 29, 2026 | 2.98 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 49,860,300 |
| 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 |