Skip to main content
logo
Bichamp Cutting Technology (Hunan) Co., Ltd. (SHE:002843)
China flag China · Delayed Price · Currency is CNY
15.14
+0.73 (5.07%)
Jul 31, 2026, 3:04 PM CST

SHE:002843 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.0015.5814.8515.1415.145.07%13,814,890
Jul 30, 202615.7515.8114.3614.4114.41-9.03%14,015,660
Jul 29, 202616.3916.4915.4715.8415.84-3.36%11,350,024
Jul 28, 202616.9017.1716.3316.3916.39-4.71%9,775,657
Jul 27, 202616.6217.2016.4917.2017.201.96%9,184,499
Jul 24, 202617.3517.6916.8116.8716.87-4.15%8,434,000
Jul 23, 202617.7018.2017.3517.6017.60-1.51%11,567,269
Jul 22, 202617.0718.5916.9017.8717.872.64%19,112,557
Jul 21, 202616.7617.4514.9017.4117.415.13%20,360,757
Jul 20, 202618.1718.4216.5616.5616.56-10.00%18,768,481
Jul 17, 202620.2020.4018.4018.4018.40-9.98%13,643,400
Jul 16, 202620.0821.2119.8220.4420.44-0.29%11,773,500
Jul 15, 202620.8221.3920.2120.5020.50-2.71%11,267,670
Jul 14, 202621.9122.6620.1921.0721.07-4.40%14,846,782
Jul 13, 202623.1923.8821.7722.0422.04-5.41%14,703,119
Jul 10, 202623.3124.1922.9823.3023.30-18,801,883
Jul 9, 202622.8523.3922.2023.3023.301.30%17,976,902
Jul 8, 202623.2523.9822.8323.0023.000.70%17,521,520
Jul 7, 202623.8024.4722.8022.8422.84-4.71%20,264,783
Jul 6, 202623.2424.8922.9723.9723.971.87%27,126,194
Jul 3, 202622.5524.5722.4723.5323.535.33%32,298,519
Jul 2, 202621.9323.6721.7522.3422.342.24%21,305,585
Jul 1, 202621.7923.1021.6621.8521.851.77%15,325,640
Jun 30, 202619.9021.6919.7121.4721.477.89%15,118,442
Jun 29, 202619.2820.9319.2119.9019.902.16%14,544,500
Jun 26, 202620.1720.3819.4419.4819.48-4.56%12,285,197
Jun 25, 202621.1421.1420.3020.4120.41-3.50%12,282,052
Jun 24, 202620.9621.5020.7021.1521.150.05%10,726,244
Jun 23, 202621.5021.6820.7421.1421.14-2.04%12,613,399
Jun 22, 202622.0922.5520.7921.5821.58-2.75%16,960,993
Jun 18, 202622.1222.7021.9522.1922.190.23%12,830,132
Jun 17, 202622.0522.6521.9022.1422.14-0.81%12,740,497
Jun 16, 202621.9022.5521.6222.3222.321.64%12,279,090
Jun 15, 202621.2521.9821.2121.9621.963.63%16,998,110
Jun 12, 202621.5121.9521.1321.1921.19-0.38%19,116,600
Jun 11, 202621.7821.8720.9721.2721.27-5.17%30,779,720
Jun 10, 202622.0623.7621.0922.4322.433.84%42,901,820
Jun 9, 202621.2621.6020.9321.6021.603.15%12,511,292
Jun 8, 202622.1022.2620.6220.9420.94-8.60%17,484,430
Jun 5, 202622.5223.3221.9722.9122.910.39%13,913,590
Jun 4, 202622.5023.6422.2222.8222.820.22%12,314,350
Jun 3, 202622.4524.2922.4022.7722.770.98%16,869,300
Jun 2, 202622.5022.8621.8922.5522.55-0.49%10,695,940
Jun 1, 202622.4523.1022.0122.6622.660.98%11,208,170
May 29, 202624.0124.1822.1922.4422.44-7.00%12,275,600
May 28, 202623.4424.3723.1124.1324.132.94%12,748,340
May 27, 202624.6924.7623.2923.4423.44-5.45%15,167,600
May 26, 202626.5026.8124.5524.7924.79-7.50%18,509,230
May 25, 202626.2827.8026.2426.8026.802.52%14,364,600
May 22, 202625.3626.1725.2726.1426.143.65%10,580,220