Beijing Forever Technology Co., Ltd. (SHE:300365)
China · Delayed Price · Currency is CNY 4.750
-0.040 (-0.84%)
Sep 7, 2026, 4:00 PM EDT
SHE:300365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |