Beijing Forever Technology Co., Ltd. (SHE:300365)
China · Delayed Price · Currency is CNY 6.55
-0.23 (-3.39%)
At close: Mar 31, 2026
SHE:300365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.79 | 6.81 | 6.53 | 6.55 | 6.55 | -3.39% | 27,477,060 |
| Mar 30, 2026 | 6.85 | 6.90 | 6.38 | 6.78 | 6.78 | -2.45% | 50,756,800 |
| Mar 27, 2026 | 6.98 | 7.04 | 6.86 | 6.95 | 6.95 | -0.71% | 31,343,450 |
| Mar 26, 2026 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | -1.55% | 32,348,320 |
| Mar 25, 2026 | 7.00 | 7.17 | 6.93 | 7.11 | 7.11 | 2.01% | 43,064,620 |
| Mar 24, 2026 | 6.77 | 6.97 | 6.64 | 6.97 | 6.97 | 6.09% | 42,370,970 |
| Mar 23, 2026 | 6.63 | 6.86 | 6.50 | 6.57 | 6.57 | -3.10% | 36,019,617 |
| Mar 20, 2026 | 6.97 | 7.15 | 6.75 | 6.78 | 6.78 | -2.59% | 26,699,130 |
| Mar 19, 2026 | 6.91 | 7.11 | 6.89 | 6.96 | 6.96 | -0.71% | 34,773,230 |
| Mar 18, 2026 | 6.70 | 7.06 | 6.68 | 7.01 | 7.01 | 4.63% | 41,072,730 |
| Mar 17, 2026 | 6.90 | 6.94 | 6.67 | 6.70 | 6.70 | -3.32% | 22,093,420 |
| Mar 16, 2026 | 6.87 | 7.02 | 6.83 | 6.93 | 6.93 | 0.87% | 25,896,200 |
| Mar 13, 2026 | 7.10 | 7.13 | 6.83 | 6.87 | 6.87 | -3.24% | 37,224,050 |
| Mar 12, 2026 | 7.18 | 7.25 | 7.01 | 7.10 | 7.10 | -2.07% | 40,296,980 |
| Mar 11, 2026 | 7.21 | 7.37 | 7.10 | 7.25 | 7.25 | 1.40% | 56,566,200 |
| Mar 10, 2026 | 6.90 | 7.25 | 6.90 | 7.15 | 7.15 | 3.03% | 60,231,870 |
| Mar 9, 2026 | 6.83 | 7.05 | 6.80 | 6.94 | 6.94 | 0.73% | 71,336,390 |
| Mar 6, 2026 | 6.52 | 7.07 | 6.50 | 6.89 | 6.89 | 7.32% | 78,857,740 |
| Mar 5, 2026 | 6.25 | 6.52 | 6.24 | 6.42 | 6.42 | 4.73% | 27,341,790 |
| Mar 4, 2026 | 5.98 | 6.20 | 5.95 | 6.13 | 6.13 | 1.49% | 15,178,110 |
| Mar 3, 2026 | 6.25 | 6.34 | 6.02 | 6.04 | 6.04 | -3.36% | 19,928,250 |
| Mar 2, 2026 | 6.40 | 6.53 | 6.25 | 6.25 | 6.25 | -2.34% | 27,429,700 |
| Feb 27, 2026 | 6.31 | 6.41 | 6.27 | 6.40 | 6.40 | 1.43% | 11,300,890 |
| Feb 26, 2026 | 6.33 | 6.35 | 6.27 | 6.31 | 6.31 | -0.16% | 10,906,800 |
| Feb 25, 2026 | 6.40 | 6.46 | 6.29 | 6.32 | 6.32 | -1.10% | 13,817,300 |
| Feb 24, 2026 | 6.40 | 6.43 | 6.31 | 6.39 | 6.39 | 1.43% | 15,247,710 |
| Feb 13, 2026 | 6.26 | 6.36 | 6.25 | 6.30 | 6.30 | 0.16% | 15,883,780 |
| Feb 12, 2026 | 6.30 | 6.34 | 6.18 | 6.29 | 6.29 | 0.16% | 15,652,700 |
| Feb 11, 2026 | 6.26 | 6.34 | 6.25 | 6.28 | 6.28 | - | 11,387,150 |
| Feb 10, 2026 | 6.20 | 6.34 | 6.16 | 6.28 | 6.28 | 1.45% | 17,555,490 |
| Feb 9, 2026 | 6.15 | 6.19 | 6.11 | 6.19 | 6.19 | 1.81% | 16,208,890 |
| Feb 6, 2026 | 6.02 | 6.17 | 5.98 | 6.08 | 6.08 | 0.16% | 17,190,000 |
| Feb 5, 2026 | 6.10 | 6.16 | 6.06 | 6.07 | 6.07 | -0.98% | 16,485,300 |
| Feb 4, 2026 | 6.07 | 6.19 | 6.04 | 6.13 | 6.13 | 0.33% | 19,366,440 |
| Feb 3, 2026 | 6.10 | 6.17 | 6.06 | 6.11 | 6.11 | 0.66% | 18,636,590 |
| Feb 2, 2026 | 6.10 | 6.22 | 6.06 | 6.07 | 6.07 | -0.16% | 22,306,100 |
| Jan 30, 2026 | 6.26 | 6.29 | 6.06 | 6.08 | 6.08 | -2.88% | 25,878,400 |
| Jan 29, 2026 | 6.41 | 6.50 | 6.21 | 6.26 | 6.26 | -2.95% | 27,079,900 |
| Jan 28, 2026 | 6.61 | 6.75 | 6.41 | 6.45 | 6.45 | -7.19% | 44,190,190 |
| Jan 27, 2026 | 6.97 | 7.04 | 6.80 | 6.95 | 6.95 | -0.71% | 15,934,600 |
| Jan 26, 2026 | 7.12 | 7.13 | 6.90 | 7.00 | 7.00 | -1.41% | 20,373,460 |
| Jan 23, 2026 | 7.07 | 7.10 | 7.02 | 7.10 | 7.10 | 0.57% | 18,015,691 |
| Jan 22, 2026 | 6.92 | 7.06 | 6.91 | 7.06 | 7.06 | 2.17% | 20,811,099 |
| Jan 21, 2026 | 6.89 | 6.97 | 6.81 | 6.91 | 6.91 | -0.58% | 18,832,962 |
| Jan 20, 2026 | 6.96 | 7.08 | 6.88 | 6.95 | 6.95 | - | 24,422,400 |
| Jan 19, 2026 | 6.80 | 7.08 | 6.73 | 6.95 | 6.95 | 1.61% | 25,265,410 |
| Jan 16, 2026 | 7.19 | 7.25 | 6.82 | 6.84 | 6.84 | -0.58% | 31,141,600 |
| Jan 15, 2026 | 6.89 | 7.00 | 6.81 | 6.88 | 6.88 | -0.72% | 19,847,000 |
| Jan 14, 2026 | 6.85 | 7.08 | 6.80 | 6.93 | 6.93 | 1.17% | 28,848,590 |
| Jan 13, 2026 | 6.94 | 6.97 | 6.80 | 6.85 | 6.85 | -1.15% | 25,357,940 |