Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China · Delayed Price · Currency is CNY 3.100
+0.030 (0.98%)
Sep 30, 2026, 3:04 PM CST
SHE:002385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.25 | 3.37 | 3.23 | 3.33 | 3.33 | 1.83% | 169,598,125 |
| Aug 26, 2026 | 3.23 | 3.29 | 3.21 | 3.27 | 3.27 | 0.31% | 124,049,786 |
| Aug 25, 2026 | 3.17 | 3.38 | 3.16 | 3.26 | 3.26 | 1.87% | 154,300,599 |
| Aug 24, 2026 | 3.18 | 3.24 | 3.16 | 3.20 | 3.20 | 0.63% | 99,891,500 |
| 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 |