Beijing Forever Technology Co., Ltd. (SHE:300365)
China · Delayed Price · Currency is CNY 5.97
-0.06 (-1.00%)
At close: May 15, 2026
SHE:300365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.03 | 6.09 | 5.88 | 5.97 | 5.97 | -1.00% | 21,023,129 |
| May 14, 2026 | 6.27 | 6.30 | 6.03 | 6.03 | 6.03 | -2.43% | 21,508,680 |
| May 13, 2026 | 6.10 | 6.23 | 6.07 | 6.18 | 6.18 | 0.98% | 16,628,300 |
| May 12, 2026 | 6.10 | 6.20 | 6.04 | 6.12 | 6.12 | - | 15,783,480 |
| May 11, 2026 | 6.13 | 6.19 | 6.08 | 6.12 | 6.12 | 0.99% | 20,289,524 |
| May 8, 2026 | 5.99 | 6.11 | 5.96 | 6.06 | 6.06 | 1.17% | 14,171,900 |
| May 7, 2026 | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | 0.67% | 13,326,900 |
| May 6, 2026 | 5.98 | 6.02 | 5.93 | 5.95 | 5.95 | - | 17,019,140 |
| Apr 30, 2026 | 5.91 | 5.98 | 5.83 | 5.95 | 5.95 | 0.68% | 14,244,500 |
| Apr 29, 2026 | 5.70 | 5.94 | 5.68 | 5.91 | 5.91 | 3.50% | 22,897,613 |
| Apr 28, 2026 | 5.61 | 5.76 | 5.57 | 5.71 | 5.71 | -0.17% | 22,276,000 |
| Apr 27, 2026 | 5.56 | 5.73 | 5.42 | 5.72 | 5.72 | 2.88% | 17,185,200 |
| Apr 24, 2026 | 5.58 | 5.62 | 5.49 | 5.56 | 5.56 | -1.07% | 13,269,700 |
| Apr 23, 2026 | 5.77 | 5.81 | 5.60 | 5.62 | 5.62 | -2.77% | 18,042,500 |
| Apr 22, 2026 | 5.68 | 5.89 | 5.65 | 5.78 | 5.78 | -0.69% | 17,522,100 |
| Apr 21, 2026 | 5.90 | 5.93 | 5.78 | 5.82 | 5.82 | -1.69% | 13,442,700 |
| Apr 20, 2026 | 5.89 | 5.97 | 5.86 | 5.92 | 5.92 | 0.51% | 12,391,800 |
| Apr 17, 2026 | 5.99 | 5.99 | 5.84 | 5.89 | 5.89 | -2.00% | 16,266,010 |
| Apr 16, 2026 | 5.91 | 6.04 | 5.87 | 6.01 | 6.01 | 2.04% | 18,780,900 |
| Apr 15, 2026 | 6.02 | 6.03 | 5.80 | 5.89 | 5.89 | -2.64% | 23,841,400 |
| Apr 14, 2026 | 5.98 | 6.20 | 5.91 | 6.05 | 6.05 | 2.02% | 21,787,030 |
| Apr 13, 2026 | 5.78 | 5.96 | 5.73 | 5.93 | 5.93 | 1.72% | 20,272,740 |
| Apr 10, 2026 | 5.86 | 5.92 | 5.83 | 5.83 | 5.83 | 0.52% | 19,530,160 |
| Apr 9, 2026 | 6.02 | 6.04 | 5.76 | 5.80 | 5.80 | -4.61% | 28,522,700 |
| Apr 8, 2026 | 6.00 | 6.23 | 5.93 | 6.08 | 6.08 | 4.83% | 32,370,350 |
| Apr 7, 2026 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | 2.65% | 18,349,900 |
| Apr 3, 2026 | 6.16 | 6.19 | 5.64 | 5.65 | 5.65 | -7.38% | 37,905,300 |
| Apr 2, 2026 | 6.60 | 6.60 | 6.06 | 6.10 | 6.10 | -7.01% | 40,638,750 |
| Apr 1, 2026 | 6.70 | 6.90 | 6.52 | 6.56 | 6.56 | 0.15% | 30,373,700 |
| 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 |