Beijing Dinghan Technology Group Co.Ltd (SHE:300011)
China · Delayed Price · Currency is CNY 5.77
-0.09 (-1.54%)
Sep 30, 2026, 3:04 PM CST
SHE:300011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.86 | 5.90 | 5.76 | 5.77 | 5.77 | -1.54% | 2,953,650 |
| Sep 29, 2026 | 5.77 | 5.89 | 5.74 | 5.86 | 5.86 | 1.56% | 3,519,500 |
| Sep 28, 2026 | 5.84 | 5.88 | 5.73 | 5.77 | 5.77 | -1.20% | 2,741,216 |
| Sep 24, 2026 | 5.89 | 5.92 | 5.83 | 5.84 | 5.84 | -0.68% | 3,003,100 |
| Sep 23, 2026 | 5.91 | 5.98 | 5.80 | 5.88 | 5.88 | -0.17% | 5,455,235 |
| Sep 22, 2026 | 5.89 | 5.98 | 5.84 | 5.89 | 5.89 | 0.17% | 4,138,900 |
| Sep 21, 2026 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | 2.26% | 4,333,700 |
| Sep 18, 2026 | 5.77 | 5.88 | 5.75 | 5.75 | 5.75 | -0.35% | 5,614,300 |
| Sep 17, 2026 | 5.73 | 5.78 | 5.61 | 5.77 | 5.77 | 0.87% | 3,674,100 |
| Sep 16, 2026 | 5.66 | 5.75 | 5.60 | 5.72 | 5.72 | 1.06% | 2,948,900 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.65 | 5.66 | 5.66 | -3.74% | 5,104,893 |
| Sep 14, 2026 | 5.88 | 5.93 | 5.85 | 5.88 | 5.88 | - | 3,086,500 |
| Sep 11, 2026 | 6.01 | 6.01 | 5.85 | 5.88 | 5.88 | -1.84% | 4,097,410 |
| Sep 10, 2026 | 6.07 | 6.07 | 5.97 | 5.99 | 5.99 | -1.32% | 4,468,610 |
| Sep 9, 2026 | 6.13 | 6.14 | 6.04 | 6.07 | 6.07 | -1.30% | 4,370,300 |
| Sep 8, 2026 | 6.07 | 6.15 | 6.03 | 6.15 | 6.15 | 1.49% | 3,629,200 |
| Sep 7, 2026 | 6.09 | 6.09 | 6.03 | 6.06 | 6.06 | 0.17% | 2,698,100 |
| Sep 4, 2026 | 6.09 | 6.18 | 6.04 | 6.05 | 6.05 | -0.66% | 4,017,600 |
| Sep 3, 2026 | 6.21 | 6.28 | 6.08 | 6.09 | 6.09 | -1.77% | 5,310,815 |
| Sep 2, 2026 | 6.16 | 6.23 | 6.09 | 6.20 | 6.20 | - | 4,907,700 |
| Sep 1, 2026 | 6.12 | 6.24 | 6.12 | 6.20 | 6.20 | 0.81% | 6,055,100 |
| Aug 31, 2026 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 0.33% | 4,101,700 |
| Aug 28, 2026 | 6.05 | 6.16 | 6.03 | 6.13 | 6.13 | 1.32% | 5,702,400 |
| Aug 27, 2026 | 6.05 | 6.07 | 5.99 | 6.05 | 6.05 | -0.17% | 5,620,800 |
| Aug 26, 2026 | 6.06 | 6.11 | 6.00 | 6.06 | 6.06 | - | 4,888,400 |
| Aug 25, 2026 | 5.90 | 6.10 | 5.85 | 6.06 | 6.06 | 1.85% | 8,138,692 |
| Aug 24, 2026 | 5.98 | 6.10 | 5.90 | 5.95 | 5.95 | -1.00% | 4,869,215 |
| Aug 21, 2026 | 5.95 | 6.02 | 5.85 | 6.01 | 6.01 | 1.01% | 7,194,733 |
| Aug 20, 2026 | 6.06 | 6.27 | 5.91 | 5.95 | 5.95 | -3.25% | 14,784,901 |
| Aug 19, 2026 | 6.00 | 6.34 | 5.81 | 6.15 | 6.15 | 3.19% | 20,044,701 |
| Aug 18, 2026 | 6.06 | 6.06 | 5.91 | 5.96 | 5.96 | -1.32% | 3,991,800 |
| Aug 17, 2026 | 5.97 | 6.05 | 5.94 | 6.04 | 6.04 | 1.17% | 4,410,200 |
| Aug 14, 2026 | 6.02 | 6.05 | 5.90 | 5.97 | 5.97 | - | 4,163,700 |
| Aug 13, 2026 | 6.05 | 6.10 | 5.97 | 5.97 | 5.97 | -1.32% | 3,984,600 |
| Aug 12, 2026 | 5.99 | 6.07 | 5.97 | 6.05 | 6.05 | 1.17% | 3,622,500 |
| Aug 11, 2026 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -1.16% | 4,086,824 |
| Aug 10, 2026 | 5.92 | 6.05 | 5.89 | 6.05 | 6.05 | 2.20% | 4,460,500 |
| Aug 7, 2026 | 5.94 | 5.95 | 5.83 | 5.92 | 5.92 | -0.34% | 3,394,000 |
| Aug 6, 2026 | 5.94 | 5.98 | 5.83 | 5.94 | 5.94 | -0.17% | 3,878,700 |
| Aug 5, 2026 | 5.97 | 6.01 | 5.90 | 5.95 | 5.95 | -0.34% | 5,063,000 |
| Aug 4, 2026 | 6.00 | 6.01 | 5.90 | 5.97 | 5.97 | - | 4,218,800 |
| Aug 3, 2026 | 5.78 | 5.98 | 5.78 | 5.97 | 5.97 | 3.11% | 5,140,600 |
| Jul 31, 2026 | 5.75 | 5.82 | 5.73 | 5.79 | 5.79 | 1.94% | 4,913,500 |
| Jul 30, 2026 | 5.80 | 5.84 | 5.67 | 5.68 | 5.68 | -1.56% | 5,059,962 |
| Jul 29, 2026 | 5.67 | 5.82 | 5.67 | 5.77 | 5.77 | 1.58% | 4,391,500 |
| Jul 28, 2026 | 5.70 | 5.75 | 5.63 | 5.68 | 5.68 | - | 4,159,124 |
| Jul 27, 2026 | 5.49 | 5.70 | 5.49 | 5.68 | 5.68 | 3.65% | 4,410,000 |
| Jul 24, 2026 | 5.56 | 5.58 | 5.41 | 5.48 | 5.48 | -1.97% | 3,519,000 |
| Jul 23, 2026 | 5.37 | 5.61 | 5.35 | 5.59 | 5.59 | 4.10% | 4,543,800 |
| Jul 22, 2026 | 5.54 | 5.56 | 5.35 | 5.37 | 5.37 | -3.59% | 5,815,834 |