Beijing Dinghan Technology Group Co.Ltd (SHE:300011)
China · Delayed Price · Currency is CNY 5.79
+0.11 (1.94%)
Jul 31, 2026, 3:04 PM CST
SHE:300011 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,160,324 |
| 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 |
| Jul 21, 2026 | 5.58 | 5.61 | 5.38 | 5.57 | 5.57 | -0.18% | 5,539,500 |
| Jul 20, 2026 | 5.63 | 5.78 | 5.49 | 5.58 | 5.58 | -0.89% | 5,865,900 |
| Jul 17, 2026 | 5.71 | 5.84 | 5.55 | 5.63 | 5.63 | -1.40% | 7,174,100 |
| Jul 16, 2026 | 5.65 | 5.80 | 5.63 | 5.71 | 5.71 | 0.53% | 4,341,849 |
| Jul 15, 2026 | 5.59 | 5.76 | 5.59 | 5.68 | 5.68 | 1.07% | 4,997,800 |
| Jul 14, 2026 | 5.51 | 5.63 | 5.44 | 5.62 | 5.62 | 1.63% | 4,307,742 |
| Jul 13, 2026 | 5.80 | 5.83 | 5.45 | 5.53 | 5.53 | -4.82% | 6,584,342 |
| Jul 10, 2026 | 5.65 | 5.88 | 5.62 | 5.81 | 5.81 | 1.75% | 5,706,200 |
| Jul 9, 2026 | 5.71 | 5.75 | 5.55 | 5.71 | 5.71 | - | 5,617,373 |
| Jul 8, 2026 | 5.86 | 5.90 | 5.69 | 5.71 | 5.71 | -2.56% | 5,562,200 |
| Jul 7, 2026 | 6.08 | 6.11 | 5.85 | 5.86 | 5.86 | -4.25% | 7,127,341 |
| Jul 6, 2026 | 6.30 | 6.34 | 6.12 | 6.12 | 6.12 | -1.92% | 6,293,800 |
| Jul 3, 2026 | 6.18 | 6.26 | 6.11 | 6.24 | 6.24 | 1.30% | 6,055,300 |
| Jul 2, 2026 | 6.21 | 6.36 | 6.11 | 6.16 | 6.16 | -1.75% | 8,380,700 |
| Jul 1, 2026 | 6.08 | 6.42 | 6.06 | 6.27 | 6.27 | 3.12% | 10,829,000 |
| Jun 30, 2026 | 6.14 | 6.19 | 6.02 | 6.08 | 6.08 | -1.14% | 6,997,400 |
| Jun 29, 2026 | 6.00 | 6.22 | 5.86 | 6.15 | 6.15 | 2.33% | 8,899,461 |
| Jun 26, 2026 | 6.41 | 6.41 | 6.01 | 6.01 | 6.01 | -5.80% | 9,915,300 |
| Jun 25, 2026 | 6.49 | 6.54 | 6.16 | 6.38 | 6.38 | -3.48% | 18,906,400 |
| Jun 24, 2026 | 6.30 | 7.03 | 6.20 | 6.61 | 6.61 | 5.09% | 26,376,605 |
| Jun 23, 2026 | 6.23 | 6.55 | 6.23 | 6.29 | 6.29 | 1.94% | 13,678,478 |
| Jun 22, 2026 | 6.01 | 6.38 | 5.79 | 6.17 | 6.17 | 3.52% | 15,186,600 |
| Jun 18, 2026 | 6.26 | 6.48 | 5.95 | 5.96 | 5.96 | -5.25% | 17,858,952 |
| Jun 17, 2026 | 6.13 | 6.57 | 5.89 | 6.29 | 6.29 | 3.62% | 18,209,446 |
| Jun 16, 2026 | 6.06 | 6.11 | 5.93 | 6.07 | 6.07 | 0.17% | 6,199,308 |
| Jun 15, 2026 | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | 1.00% | 6,550,400 |
| Jun 12, 2026 | 6.01 | 6.09 | 5.86 | 6.00 | 6.00 | 1.69% | 7,905,000 |
| Jun 11, 2026 | 5.98 | 6.04 | 5.79 | 5.90 | 5.90 | -1.99% | 6,769,261 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.91 | 6.02 | 6.02 | -1.63% | 8,377,600 |
| Jun 9, 2026 | 6.11 | 6.21 | 6.05 | 6.12 | 6.12 | 0.66% | 6,287,100 |
| Jun 8, 2026 | 6.15 | 6.29 | 5.97 | 6.08 | 6.08 | -2.88% | 6,985,300 |
| Jun 5, 2026 | 6.15 | 6.37 | 6.07 | 6.26 | 6.26 | 1.29% | 7,482,900 |
| Jun 4, 2026 | 6.25 | 6.30 | 6.12 | 6.18 | 6.18 | -1.75% | 6,545,700 |
| Jun 3, 2026 | 6.41 | 6.43 | 6.22 | 6.29 | 6.29 | -1.72% | 7,107,200 |
| Jun 2, 2026 | 6.57 | 6.60 | 6.33 | 6.40 | 6.40 | -2.74% | 5,892,200 |
| Jun 1, 2026 | 6.48 | 6.68 | 6.45 | 6.58 | 6.58 | 1.54% | 6,671,500 |
| May 29, 2026 | 6.70 | 6.75 | 6.48 | 6.48 | 6.48 | -3.28% | 8,098,900 |
| May 28, 2026 | 6.64 | 6.79 | 6.56 | 6.70 | 6.70 | 0.90% | 6,827,600 |
| 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 |