Beijing Forever Technology Co., Ltd. (SHE:300365)
China · Delayed Price · Currency is CNY 4.730
+0.120 (2.60%)
At close: Jul 31, 2026
SHE:300365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.30 | 4.56 | 4.16 | 4.49 | 4.49 | 3.94% | 23,308,476 |
| Jul 20, 2026 | 4.36 | 4.52 | 4.22 | 4.32 | 4.32 | - | 15,607,806 |
| Jul 17, 2026 | 4.46 | 4.54 | 4.28 | 4.32 | 4.32 | -3.14% | 11,926,150 |
| Jul 16, 2026 | 4.39 | 4.56 | 4.35 | 4.46 | 4.46 | 0.90% | 10,768,900 |
| Jul 15, 2026 | 4.33 | 4.50 | 4.31 | 4.42 | 4.42 | 1.38% | 11,329,000 |
| Jul 14, 2026 | 4.25 | 4.37 | 4.16 | 4.36 | 4.36 | 2.59% | 11,228,700 |
| Jul 13, 2026 | 4.49 | 4.54 | 4.24 | 4.25 | 4.25 | -5.76% | 13,711,450 |
| Jul 10, 2026 | 4.43 | 4.63 | 4.36 | 4.51 | 4.51 | 1.81% | 12,575,100 |
| Jul 9, 2026 | 4.37 | 4.49 | 4.32 | 4.43 | 4.43 | 0.23% | 9,711,750 |
| Jul 8, 2026 | 4.39 | 4.45 | 4.29 | 4.42 | 4.42 | 0.68% | 8,615,500 |
| Jul 7, 2026 | 4.52 | 4.54 | 4.34 | 4.39 | 4.39 | -2.88% | 9,303,406 |
| Jul 6, 2026 | 4.63 | 4.68 | 4.46 | 4.52 | 4.52 | -2.80% | 10,070,300 |
| Jul 3, 2026 | 4.63 | 4.68 | 4.58 | 4.65 | 4.65 | 1.09% | 8,872,600 |
| Jul 2, 2026 | 4.68 | 4.78 | 4.58 | 4.60 | 4.60 | -2.13% | 13,045,700 |
| Jul 1, 2026 | 4.55 | 4.83 | 4.53 | 4.70 | 4.70 | 2.62% | 13,288,150 |
| Jun 30, 2026 | 4.51 | 4.70 | 4.43 | 4.58 | 4.58 | 1.10% | 14,845,950 |
| Jun 29, 2026 | 4.53 | 4.59 | 4.40 | 4.53 | 4.53 | -0.88% | 12,078,627 |
| Jun 26, 2026 | 4.67 | 4.69 | 4.55 | 4.57 | 4.57 | -3.38% | 10,018,890 |
| Jun 25, 2026 | 4.78 | 4.80 | 4.66 | 4.73 | 4.73 | -1.05% | 12,283,324 |
| Jun 24, 2026 | 4.95 | 4.95 | 4.69 | 4.78 | 4.78 | -3.82% | 14,900,750 |
| Jun 23, 2026 | 4.98 | 5.10 | 4.92 | 4.97 | 4.97 | -1.19% | 13,362,350 |
| Jun 22, 2026 | 5.06 | 5.07 | 4.80 | 5.03 | 5.03 | -0.79% | 19,821,200 |
| Jun 18, 2026 | 4.80 | 5.24 | 4.74 | 5.07 | 5.07 | 4.75% | 30,321,700 |
| Jun 17, 2026 | 4.96 | 4.97 | 4.79 | 4.84 | 4.84 | -2.62% | 11,143,100 |
| Jun 16, 2026 | 4.80 | 5.02 | 4.69 | 4.97 | 4.97 | 2.69% | 15,880,500 |
| Jun 15, 2026 | 4.84 | 4.94 | 4.78 | 4.84 | 4.84 | 1.04% | 12,377,100 |
| Jun 12, 2026 | 4.75 | 4.87 | 4.67 | 4.79 | 4.79 | 1.91% | 14,780,150 |
| Jun 11, 2026 | 4.80 | 4.87 | 4.63 | 4.70 | 4.70 | -2.89% | 13,300,400 |
| Jun 10, 2026 | 4.98 | 5.02 | 4.75 | 4.84 | 4.84 | -3.78% | 14,693,040 |
| Jun 9, 2026 | 5.06 | 5.12 | 4.91 | 5.03 | 5.03 | 0.20% | 12,775,037 |
| Jun 8, 2026 | 5.00 | 5.16 | 4.95 | 5.02 | 5.02 | -2.14% | 15,330,000 |
| Jun 5, 2026 | 5.16 | 5.24 | 5.01 | 5.13 | 5.13 | -1.54% | 15,871,346 |
| Jun 4, 2026 | 5.34 | 5.41 | 5.14 | 5.21 | 5.21 | -3.16% | 13,999,700 |
| Jun 3, 2026 | 5.37 | 5.47 | 5.32 | 5.38 | 5.38 | -0.92% | 10,650,600 |
| Jun 2, 2026 | 5.59 | 5.60 | 5.33 | 5.43 | 5.43 | -2.51% | 15,920,460 |
| Jun 1, 2026 | 5.48 | 5.66 | 5.41 | 5.57 | 5.57 | 1.46% | 14,984,800 |
| May 29, 2026 | 5.81 | 5.83 | 5.46 | 5.49 | 5.49 | -5.02% | 18,737,650 |
| May 28, 2026 | 5.70 | 5.87 | 5.62 | 5.78 | 5.78 | 1.94% | 15,020,350 |
| May 27, 2026 | 5.81 | 5.87 | 5.61 | 5.67 | 5.67 | -2.91% | 15,743,300 |
| May 26, 2026 | 6.06 | 6.06 | 5.74 | 5.84 | 5.84 | -4.26% | 19,407,380 |
| May 25, 2026 | 5.95 | 6.19 | 5.83 | 6.10 | 6.10 | 2.01% | 22,642,840 |
| May 22, 2026 | 5.87 | 6.02 | 5.79 | 5.98 | 5.98 | 2.22% | 17,060,500 |