Beijing Trust & Far Technology Co.,Ltd (SHE:300231)
China · Delayed Price · Currency is CNY 7.19
-0.15 (-2.04%)
At close: Oct 30, 2026
SHE:300231 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.34 | 7.56 | 7.16 | 7.19 | 7.19 | -2.04% | 11,755,230 |
| Oct 29, 2026 | 7.61 | 7.61 | 7.33 | 7.34 | 7.34 | -3.55% | 6,247,696 |
| Oct 28, 2026 | 7.66 | 7.73 | 7.50 | 7.61 | 7.61 | 0.26% | 6,486,800 |
| Oct 27, 2026 | 7.95 | 7.97 | 7.55 | 7.59 | 7.59 | -4.05% | 8,050,500 |
| Oct 26, 2026 | 7.88 | 8.02 | 7.83 | 7.91 | 7.91 | -0.63% | 6,082,631 |
| Oct 23, 2026 | 7.59 | 7.99 | 7.31 | 7.96 | 7.96 | 3.51% | 11,358,060 |
| Oct 22, 2026 | 7.98 | 8.02 | 7.68 | 7.69 | 7.69 | -3.63% | 6,826,531 |
| Oct 21, 2026 | 7.96 | 8.09 | 7.90 | 7.98 | 7.98 | 0.38% | 6,774,000 |
| Oct 20, 2026 | 7.77 | 7.97 | 7.70 | 7.95 | 7.95 | 2.45% | 6,537,389 |
| Oct 19, 2026 | 7.71 | 7.89 | 7.65 | 7.76 | 7.76 | -0.39% | 6,194,399 |
| Oct 16, 2026 | 7.90 | 8.10 | 7.74 | 7.79 | 7.79 | -0.26% | 6,957,699 |
| Oct 15, 2026 | 7.93 | 8.20 | 7.81 | 7.81 | 7.81 | -2.98% | 8,108,789 |
| Oct 14, 2026 | 8.21 | 8.25 | 8.03 | 8.05 | 8.05 | -2.42% | 6,046,500 |
| Oct 13, 2026 | 8.11 | 8.32 | 8.00 | 8.25 | 8.25 | 0.86% | 7,679,800 |
| Oct 12, 2026 | 8.14 | 8.24 | 8.05 | 8.18 | 8.18 | -0.24% | 6,092,100 |
| Oct 9, 2026 | 8.14 | 8.24 | 7.74 | 8.20 | 8.20 | 1.74% | 11,038,100 |
| Oct 8, 2026 | 8.13 | 8.24 | 7.97 | 8.06 | 8.06 | -1.23% | 5,368,800 |
| Sep 30, 2026 | 8.26 | 8.32 | 8.14 | 8.16 | 8.16 | -1.45% | 5,918,099 |
| Sep 29, 2026 | 8.20 | 8.33 | 8.09 | 8.28 | 8.28 | 2.22% | 8,089,000 |
| Sep 28, 2026 | 8.21 | 8.24 | 7.96 | 8.10 | 8.10 | -1.46% | 6,879,915 |
| Sep 24, 2026 | 8.30 | 8.32 | 8.18 | 8.22 | 8.22 | -0.72% | 7,257,256 |
| Sep 23, 2026 | 8.29 | 8.35 | 8.19 | 8.28 | 8.28 | -1.08% | 6,798,890 |
| Sep 22, 2026 | 8.34 | 8.45 | 8.30 | 8.37 | 8.37 | 0.12% | 7,510,619 |
| Sep 21, 2026 | 8.26 | 8.38 | 8.21 | 8.36 | 8.36 | 1.33% | 6,861,286 |
| Sep 18, 2026 | 8.15 | 8.25 | 8.12 | 8.25 | 8.25 | 1.85% | 8,693,516 |
| Sep 17, 2026 | 8.03 | 8.13 | 7.97 | 8.10 | 8.10 | - | 6,090,390 |
| Sep 16, 2026 | 7.88 | 8.11 | 7.82 | 8.10 | 8.10 | 1.89% | 6,817,440 |
| Sep 15, 2026 | 8.08 | 8.16 | 7.93 | 7.95 | 7.95 | -1.00% | 6,977,900 |
| Sep 14, 2026 | 7.87 | 8.08 | 7.86 | 8.03 | 8.03 | 1.26% | 5,930,700 |
| Sep 11, 2026 | 8.02 | 8.06 | 7.81 | 7.93 | 7.93 | -1.98% | 8,478,587 |
| Sep 10, 2026 | 8.18 | 8.18 | 8.06 | 8.09 | 8.09 | -1.46% | 4,386,820 |
| 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 |