Beijing Trust & Far Technology Co.,Ltd (SHE:300231)
China · Delayed Price · Currency is CNY 8.21
-0.13 (-1.56%)
Sep 9, 2026, 4:00 PM EDT
SHE:300231 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.33 | 8.36 | 8.15 | 8.21 | 8.21 | -1.56% | 7,180,900 |
| Sep 8, 2026 | 8.39 | 8.44 | 8.30 | 8.34 | 8.34 | -0.60% | 7,276,900 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.37 | 8.39 | 8.39 | -1.29% | 9,674,200 |
| Sep 4, 2026 | 8.46 | 8.71 | 8.46 | 8.50 | 8.50 | 0.95% | 14,178,378 |
| Sep 3, 2026 | 8.59 | 8.63 | 8.39 | 8.42 | 8.42 | -1.41% | 8,687,690 |
| Sep 2, 2026 | 8.52 | 8.60 | 8.44 | 8.54 | 8.54 | -0.81% | 8,530,730 |
| Sep 1, 2026 | 8.37 | 8.63 | 8.36 | 8.61 | 8.61 | 2.26% | 12,790,669 |
| Aug 31, 2026 | 8.19 | 8.45 | 8.05 | 8.42 | 8.42 | 0.48% | 11,196,270 |
| Aug 28, 2026 | 8.30 | 8.54 | 8.30 | 8.38 | 8.38 | 1.09% | 12,575,163 |
| Aug 27, 2026 | 8.29 | 8.35 | 8.23 | 8.29 | 8.29 | -0.24% | 7,144,810 |
| Aug 26, 2026 | 8.22 | 8.38 | 8.18 | 8.31 | 8.31 | 0.61% | 7,943,500 |
| Aug 25, 2026 | 7.97 | 8.29 | 7.91 | 8.26 | 8.26 | 3.25% | 9,814,317 |
| Aug 24, 2026 | 8.16 | 8.19 | 7.91 | 8.00 | 8.00 | -2.20% | 8,900,881 |
| Aug 21, 2026 | 8.12 | 8.20 | 7.96 | 8.18 | 8.18 | 0.12% | 7,930,887 |
| Aug 20, 2026 | 8.09 | 8.22 | 8.05 | 8.17 | 8.17 | 1.74% | 8,039,599 |
| Aug 19, 2026 | 8.37 | 8.44 | 8.00 | 8.03 | 8.03 | -6.30% | 13,921,518 |
| Aug 18, 2026 | 8.75 | 8.78 | 8.42 | 8.57 | 8.57 | -2.61% | 14,921,300 |
| Aug 17, 2026 | 8.96 | 8.98 | 8.60 | 8.80 | 8.80 | 0.92% | 18,208,720 |
| Aug 14, 2026 | 8.57 | 8.73 | 8.44 | 8.72 | 8.72 | 1.63% | 13,964,978 |
| Aug 13, 2026 | 8.80 | 9.00 | 8.58 | 8.58 | 8.58 | -2.17% | 17,986,590 |
| Aug 12, 2026 | 8.72 | 8.87 | 8.67 | 8.77 | 8.77 | 0.57% | 11,464,000 |
| Aug 11, 2026 | 8.82 | 8.84 | 8.63 | 8.72 | 8.72 | -1.13% | 12,552,500 |
| Aug 10, 2026 | 8.69 | 8.83 | 8.55 | 8.82 | 8.82 | 1.61% | 13,789,972 |
| Aug 7, 2026 | 8.75 | 8.75 | 8.44 | 8.68 | 8.68 | -1.25% | 17,388,135 |
| Aug 6, 2026 | 8.71 | 8.88 | 8.61 | 8.79 | 8.79 | -1.01% | 22,492,085 |
| Aug 5, 2026 | 8.80 | 8.97 | 8.76 | 8.88 | 8.88 | 1.72% | 26,806,749 |
| Aug 4, 2026 | 8.67 | 8.84 | 8.58 | 8.73 | 8.73 | 1.75% | 19,266,050 |
| Aug 3, 2026 | 8.53 | 8.69 | 8.47 | 8.58 | 8.58 | 0.47% | 18,640,352 |
| Jul 31, 2026 | 8.13 | 8.63 | 8.13 | 8.54 | 8.54 | 7.56% | 32,418,040 |
| Jul 30, 2026 | 8.21 | 8.33 | 7.94 | 7.94 | 7.94 | -3.52% | 23,357,220 |
| Jul 29, 2026 | 8.14 | 8.25 | 7.83 | 8.23 | 8.23 | 1.48% | 23,848,190 |
| Jul 28, 2026 | 8.05 | 8.36 | 8.00 | 8.11 | 8.11 | -0.61% | 16,770,370 |
| Jul 27, 2026 | 7.82 | 8.19 | 7.66 | 8.16 | 8.16 | 2.51% | 18,921,860 |
| Jul 24, 2026 | 8.36 | 8.39 | 7.88 | 7.96 | 7.96 | -7.44% | 26,072,799 |
| Jul 23, 2026 | 8.68 | 8.80 | 8.31 | 8.60 | 8.60 | -2.49% | 28,802,888 |
| Jul 22, 2026 | 8.67 | 8.96 | 8.51 | 8.82 | 8.82 | -1.89% | 35,115,462 |
| Jul 21, 2026 | 8.41 | 9.15 | 8.13 | 8.99 | 8.99 | 2.39% | 51,467,247 |
| Jul 20, 2026 | 8.38 | 8.86 | 8.23 | 8.78 | 8.78 | 3.78% | 49,823,472 |
| Jul 17, 2026 | 9.58 | 9.62 | 8.27 | 8.46 | 8.46 | -15.90% | 70,072,565 |
| Jul 16, 2026 | 8.88 | 10.25 | 8.78 | 10.06 | 10.06 | 10.79% | 84,006,935 |
| Jul 15, 2026 | 7.55 | 9.08 | 7.51 | 9.08 | 9.08 | 19.95% | 51,725,660 |
| Jul 14, 2026 | 7.46 | 7.57 | 7.25 | 7.57 | 7.57 | 1.34% | 7,503,611 |
| Jul 13, 2026 | 7.77 | 7.87 | 7.45 | 7.47 | 7.47 | -4.60% | 9,410,883 |
| Jul 10, 2026 | 7.66 | 7.99 | 7.55 | 7.83 | 7.83 | 1.69% | 10,109,310 |
| Jul 9, 2026 | 7.68 | 7.75 | 7.44 | 7.70 | 7.70 | -0.13% | 8,789,460 |
| Jul 8, 2026 | 7.57 | 7.80 | 7.50 | 7.71 | 7.71 | 1.85% | 9,070,600 |
| Jul 7, 2026 | 7.70 | 7.83 | 7.53 | 7.57 | 7.57 | -2.95% | 6,823,600 |
| Jul 6, 2026 | 8.07 | 8.08 | 7.79 | 7.80 | 7.80 | -2.13% | 7,017,845 |
| Jul 3, 2026 | 7.98 | 8.08 | 7.92 | 7.97 | 7.97 | 0.63% | 7,137,180 |
| Jul 2, 2026 | 8.14 | 8.24 | 7.90 | 7.92 | 7.92 | -2.70% | 10,621,500 |