Beijing Forever Technology Co., Ltd. (SHE:300365)
China · Delayed Price · Currency is CNY 4.540
-0.020 (-0.44%)
At close: Sep 30, 2026
SHE:300365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | -0.44% | 7,364,650 |
| Sep 29, 2026 | 4.45 | 4.59 | 4.43 | 4.56 | 4.56 | 2.47% | 9,290,750 |
| Sep 28, 2026 | 4.55 | 4.55 | 4.39 | 4.45 | 4.45 | -1.55% | 9,913,783 |
| Sep 24, 2026 | 4.52 | 4.54 | 4.47 | 4.52 | 4.52 | - | 7,599,100 |
| Sep 23, 2026 | 4.61 | 4.61 | 4.49 | 4.52 | 4.52 | -2.38% | 9,997,800 |
| Sep 22, 2026 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | 0.87% | 8,863,600 |
| Sep 21, 2026 | 4.49 | 4.61 | 4.49 | 4.59 | 4.59 | 2.23% | 13,018,250 |
| Sep 18, 2026 | 4.53 | 4.61 | 4.47 | 4.49 | 4.49 | -0.44% | 11,143,000 |
| Sep 17, 2026 | 4.52 | 4.55 | 4.42 | 4.51 | 4.51 | -0.44% | 8,387,300 |
| Sep 16, 2026 | 4.50 | 4.58 | 4.45 | 4.53 | 4.53 | - | 9,340,200 |
| Sep 15, 2026 | 4.65 | 4.68 | 4.51 | 4.53 | 4.53 | -2.58% | 9,786,600 |
| Sep 14, 2026 | 4.58 | 4.70 | 4.57 | 4.65 | 4.65 | 1.31% | 9,280,300 |
| Sep 11, 2026 | 4.66 | 4.66 | 4.53 | 4.59 | 4.59 | -1.71% | 9,200,900 |
| Sep 10, 2026 | 4.67 | 4.74 | 4.60 | 4.67 | 4.67 | 0.21% | 8,838,000 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.65 | 4.66 | 4.66 | -2.31% | 10,776,200 |
| Sep 8, 2026 | 4.74 | 4.79 | 4.73 | 4.77 | 4.77 | 0.42% | 6,042,300 |
| Sep 7, 2026 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | -0.84% | 7,419,305 |
| Sep 4, 2026 | 4.88 | 4.88 | 4.74 | 4.79 | 4.79 | 0.21% | 10,427,190 |
| Sep 3, 2026 | 4.89 | 4.93 | 4.74 | 4.78 | 4.78 | -1.85% | 9,314,050 |
| Sep 2, 2026 | 4.84 | 4.89 | 4.77 | 4.87 | 4.87 | - | 8,458,500 |
| Sep 1, 2026 | 4.77 | 4.89 | 4.75 | 4.87 | 4.87 | 1.67% | 10,351,000 |
| Aug 31, 2026 | 4.68 | 4.82 | 4.67 | 4.79 | 4.79 | 0.84% | 7,541,350 |
| Aug 28, 2026 | 4.73 | 4.79 | 4.70 | 4.75 | 4.75 | 0.85% | 7,992,150 |
| Aug 27, 2026 | 4.71 | 4.72 | 4.66 | 4.71 | 4.71 | - | 8,268,924 |
| Aug 26, 2026 | 4.81 | 4.84 | 4.69 | 4.71 | 4.71 | -1.05% | 7,546,600 |
| Aug 25, 2026 | 4.64 | 4.77 | 4.58 | 4.76 | 4.76 | 2.59% | 10,611,920 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.54 | 4.64 | 4.64 | 1.09% | 11,110,400 |
| Aug 21, 2026 | 4.58 | 4.63 | 4.48 | 4.59 | 4.59 | 0.22% | 8,186,224 |
| Aug 20, 2026 | 4.54 | 4.63 | 4.48 | 4.58 | 4.58 | 2.46% | 12,802,600 |
| Aug 19, 2026 | 4.72 | 4.73 | 4.45 | 4.47 | 4.47 | -7.26% | 17,968,300 |
| Aug 18, 2026 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | -0.21% | 8,171,199 |
| Aug 17, 2026 | 4.77 | 4.84 | 4.70 | 4.83 | 4.83 | 1.26% | 6,658,600 |
| Aug 14, 2026 | 4.85 | 4.86 | 4.72 | 4.77 | 4.77 | -1.24% | 8,797,700 |
| Aug 13, 2026 | 4.89 | 4.94 | 4.82 | 4.83 | 4.83 | -1.02% | 9,421,900 |
| Aug 12, 2026 | 4.79 | 4.89 | 4.79 | 4.88 | 4.88 | 1.67% | 9,720,399 |
| Aug 11, 2026 | 4.82 | 4.84 | 4.73 | 4.80 | 4.80 | -0.62% | 9,994,331 |
| Aug 10, 2026 | 4.74 | 4.85 | 4.71 | 4.83 | 4.83 | 1.47% | 11,771,131 |
| Aug 7, 2026 | 4.82 | 4.82 | 4.64 | 4.76 | 4.76 | -1.24% | 14,132,600 |
| Aug 6, 2026 | 4.80 | 4.90 | 4.73 | 4.82 | 4.82 | -0.82% | 13,132,831 |
| Aug 5, 2026 | 4.88 | 4.92 | 4.81 | 4.86 | 4.86 | - | 12,682,400 |
| Aug 4, 2026 | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | 1.25% | 11,551,800 |
| Aug 3, 2026 | 4.73 | 4.82 | 4.72 | 4.80 | 4.80 | 1.48% | 10,723,400 |
| Jul 31, 2026 | 4.65 | 4.77 | 4.65 | 4.73 | 4.73 | 2.60% | 12,819,000 |
| Jul 30, 2026 | 4.69 | 4.77 | 4.57 | 4.61 | 4.61 | -1.50% | 12,381,000 |
| Jul 29, 2026 | 4.63 | 4.75 | 4.57 | 4.68 | 4.68 | 1.08% | 12,413,720 |
| Jul 28, 2026 | 4.47 | 4.67 | 4.47 | 4.63 | 4.63 | 2.43% | 13,587,700 |
| Jul 27, 2026 | 4.38 | 4.53 | 4.32 | 4.52 | 4.52 | 3.20% | 11,071,600 |
| Jul 24, 2026 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | -3.74% | 12,127,300 |
| Jul 23, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 3.64% | 13,191,300 |
| Jul 22, 2026 | 4.45 | 4.51 | 4.36 | 4.39 | 4.39 | -2.23% | 13,679,400 |