Beijing Dinghan Technology Group Co.Ltd (SHE:300011)
China · Delayed Price · Currency is CNY 6.70
+0.06 (0.90%)
May 28, 2026, 3:04 PM CST
SHE:300011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.82 | 6.82 | 6.57 | 6.67 | - | 0.45% | 3,351,800 |
| May 27, 2026 | 6.76 | 6.80 | 6.56 | 6.64 | 6.64 | -2.50% | 7,262,200 |
| May 26, 2026 | 6.88 | 6.98 | 6.70 | 6.81 | 6.81 | -1.73% | 5,512,800 |
| May 25, 2026 | 6.90 | 7.01 | 6.85 | 6.93 | 6.93 | 0.43% | 5,653,002 |
| May 22, 2026 | 6.82 | 6.95 | 6.76 | 6.90 | 6.90 | 1.47% | 5,374,032 |
| May 21, 2026 | 7.00 | 7.13 | 6.80 | 6.80 | 6.80 | -2.86% | 7,887,702 |
| May 20, 2026 | 7.19 | 7.19 | 6.96 | 7.00 | 7.00 | -2.64% | 5,943,400 |
| May 19, 2026 | 7.03 | 7.20 | 6.99 | 7.19 | 7.19 | 2.13% | 7,473,556 |
| May 18, 2026 | 7.01 | 7.06 | 6.91 | 7.04 | 7.04 | 0.57% | 6,269,427 |
| May 15, 2026 | 6.98 | 7.11 | 6.92 | 7.00 | 7.00 | 0.57% | 6,992,900 |
| May 14, 2026 | 7.21 | 7.24 | 6.96 | 6.96 | 6.96 | -3.33% | 10,023,700 |
| May 13, 2026 | 7.19 | 7.27 | 7.12 | 7.20 | 7.20 | 0.42% | 7,644,900 |
| May 12, 2026 | 7.38 | 7.43 | 7.16 | 7.17 | 7.17 | -2.85% | 9,272,102 |
| May 11, 2026 | 7.37 | 7.42 | 7.28 | 7.38 | 7.38 | 0.14% | 9,055,100 |
| May 8, 2026 | 7.31 | 7.43 | 7.28 | 7.37 | 7.37 | 0.41% | 7,358,000 |
| May 7, 2026 | 7.45 | 7.47 | 7.32 | 7.34 | 7.34 | -1.34% | 6,945,200 |
| May 6, 2026 | 7.42 | 7.49 | 7.37 | 7.44 | 7.44 | 1.09% | 6,906,400 |
| Apr 30, 2026 | 7.30 | 7.42 | 7.30 | 7.36 | 7.36 | 0.55% | 5,980,800 |
| Apr 29, 2026 | 7.14 | 7.36 | 7.12 | 7.32 | 7.32 | 2.38% | 6,358,643 |
| Apr 28, 2026 | 7.30 | 7.30 | 7.11 | 7.15 | 7.15 | -2.32% | 5,678,459 |
| Apr 27, 2026 | 7.22 | 7.34 | 7.08 | 7.32 | 7.32 | 1.10% | 7,040,800 |
| Apr 24, 2026 | 7.31 | 7.33 | 7.14 | 7.24 | 7.24 | -1.90% | 8,531,727 |
| Apr 23, 2026 | 7.33 | 7.42 | 7.28 | 7.38 | 7.38 | 0.68% | 7,119,800 |
| Apr 22, 2026 | 7.37 | 7.38 | 7.32 | 7.33 | 7.33 | -0.68% | 5,724,343 |
| Apr 21, 2026 | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | -1.73% | 6,757,387 |
| Apr 20, 2026 | 7.42 | 7.53 | 7.40 | 7.51 | 7.51 | 1.08% | 5,176,200 |
| Apr 17, 2026 | 7.55 | 7.55 | 7.38 | 7.43 | 7.43 | -1.59% | 6,568,400 |
| Apr 16, 2026 | 7.42 | 7.57 | 7.37 | 7.55 | 7.55 | 1.89% | 6,210,800 |
| Apr 15, 2026 | 7.51 | 7.53 | 7.37 | 7.41 | 7.41 | -1.33% | 6,961,500 |
| Apr 14, 2026 | 7.50 | 7.55 | 7.35 | 7.51 | 7.51 | 0.13% | 9,015,608 |
| Apr 13, 2026 | 7.52 | 7.53 | 7.40 | 7.50 | 7.50 | -0.40% | 6,848,400 |
| Apr 10, 2026 | 7.52 | 7.64 | 7.50 | 7.53 | 7.53 | 1.07% | 6,211,100 |
| Apr 9, 2026 | 7.65 | 7.66 | 7.43 | 7.45 | 7.45 | -2.99% | 8,574,500 |
| Apr 8, 2026 | 7.53 | 7.71 | 7.51 | 7.68 | 7.68 | 4.07% | 9,521,800 |
| Apr 7, 2026 | 7.29 | 7.40 | 7.24 | 7.38 | 7.38 | 1.23% | 6,189,400 |
| Apr 3, 2026 | 7.57 | 7.59 | 7.27 | 7.29 | 7.29 | -3.32% | 12,252,700 |
| Apr 2, 2026 | 7.80 | 7.81 | 7.46 | 7.54 | 7.54 | -4.19% | 13,661,800 |
| Apr 1, 2026 | 8.18 | 8.21 | 7.74 | 7.87 | 7.87 | -3.44% | 21,825,080 |
| Mar 31, 2026 | 7.85 | 8.22 | 7.82 | 8.15 | 8.15 | 3.69% | 25,115,840 |
| Mar 30, 2026 | 7.65 | 7.87 | 7.52 | 7.86 | 7.86 | 1.81% | 10,202,500 |
| Mar 27, 2026 | 7.50 | 7.74 | 7.45 | 7.72 | 7.72 | 2.12% | 7,021,600 |
| Mar 26, 2026 | 7.75 | 7.85 | 7.51 | 7.56 | 7.56 | -2.45% | 9,871,307 |
| Mar 25, 2026 | 7.78 | 7.83 | 7.70 | 7.75 | 7.75 | 0.39% | 9,391,907 |
| Mar 24, 2026 | 7.65 | 7.74 | 7.47 | 7.72 | 7.72 | 3.62% | 12,318,400 |
| Mar 23, 2026 | 7.76 | 7.95 | 7.40 | 7.45 | 7.45 | -6.76% | 19,876,120 |
| Mar 20, 2026 | 8.33 | 8.42 | 7.96 | 7.99 | 7.99 | -4.08% | 15,878,490 |
| Mar 19, 2026 | 8.50 | 8.57 | 8.29 | 8.33 | 8.33 | -3.25% | 9,983,800 |
| Mar 18, 2026 | 8.50 | 8.62 | 8.35 | 8.61 | 8.61 | 1.89% | 13,418,800 |
| Mar 17, 2026 | 8.80 | 8.85 | 8.43 | 8.45 | 8.45 | -3.43% | 15,719,400 |
| Mar 16, 2026 | 9.03 | 9.07 | 8.69 | 8.75 | 8.75 | -3.21% | 18,634,520 |