Beijing Tongtech Co., Ltd. (SHE:300379)
China · Delayed Price · Currency is CNY 6.61
-0.51 (-7.16%)
At close: Aug 29, 2025
Beijing Tongtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.15 | 7.25 | 6.58 | 6.61 | - | -7.16% | 60,249,269 |
| Aug 28, 2025 | 7.00 | 7.46 | 6.93 | 7.12 | - | 0.42% | 64,846,051 |
| Aug 27, 2025 | 7.20 | 7.63 | 6.71 | 7.09 | - | -0.14% | 97,228,585 |
| Aug 26, 2025 | 6.33 | 7.22 | 6.33 | 7.10 | - | 11.46% | 80,020,184 |
| Aug 25, 2025 | 6.10 | 6.60 | 6.10 | 6.37 | - | 5.81% | 64,744,981 |
| Aug 22, 2025 | 6.10 | 6.27 | 5.92 | 6.02 | - | -3.68% | 64,354,147 |
| Aug 21, 2025 | 5.49 | 6.46 | 5.49 | 6.25 | - | 15.74% | 104,666,168 |
| Aug 20, 2025 | 5.38 | 5.44 | 5.33 | 5.40 | - | -0.37% | 21,141,120 |
| Aug 19, 2025 | 5.42 | 5.47 | 5.37 | 5.42 | - | 1.12% | 25,870,040 |
| Aug 18, 2025 | 5.29 | 5.43 | 5.28 | 5.36 | - | 1.71% | 29,157,500 |
| Aug 15, 2025 | 5.23 | 5.28 | 5.20 | 5.27 | - | 0.96% | 17,457,104 |
| Aug 14, 2025 | 5.33 | 5.35 | 5.19 | 5.22 | - | -2.43% | 27,460,480 |
| Aug 13, 2025 | 5.24 | 5.42 | 5.20 | 5.35 | - | 2.10% | 32,766,116 |
| Aug 12, 2025 | 5.30 | 5.32 | 5.16 | 5.24 | - | -1.50% | 29,770,976 |
| Aug 11, 2025 | 5.26 | 5.34 | 5.22 | 5.32 | - | 0.38% | 21,711,477 |
| Aug 8, 2025 | 5.52 | 5.52 | 5.27 | 5.30 | - | -3.81% | 43,927,553 |
| Aug 7, 2025 | 5.41 | 5.55 | 5.30 | 5.51 | - | -2.99% | 49,629,203 |
| Aug 6, 2025 | 5.59 | 5.71 | 5.56 | 5.68 | - | 1.25% | 25,441,520 |
| Aug 5, 2025 | 5.65 | 5.67 | 5.58 | 5.61 | - | -0.88% | 20,899,528 |
| Aug 4, 2025 | 5.59 | 5.72 | 5.54 | 5.66 | - | 0.89% | 23,243,751 |
| Aug 1, 2025 | 5.63 | 5.71 | 5.57 | 5.61 | - | 0.18% | 21,765,987 |
| Jul 31, 2025 | 5.52 | 5.73 | 5.50 | 5.60 | - | 1.63% | 32,677,015 |
| Jul 30, 2025 | 5.60 | 5.63 | 5.46 | 5.51 | - | -1.96% | 24,195,472 |
| Jul 29, 2025 | 5.76 | 5.76 | 5.56 | 5.62 | - | -2.43% | 33,094,598 |
| Jul 28, 2025 | 5.67 | 5.82 | 5.63 | 5.76 | - | 1.77% | 35,421,105 |
| Jul 25, 2025 | 5.58 | 5.78 | 5.57 | 5.66 | - | 2.91% | 36,981,630 |
| Jul 24, 2025 | 5.54 | 5.58 | 5.47 | 5.50 | - | -0.90% | 23,102,373 |
| Jul 23, 2025 | 5.41 | 5.65 | 5.35 | 5.55 | - | 2.40% | 35,118,420 |
| Jul 22, 2025 | 5.48 | 5.51 | 5.40 | 5.42 | - | -1.09% | 18,499,560 |
| Jul 21, 2025 | 5.50 | 5.56 | 5.39 | 5.48 | - | -0.36% | 22,124,481 |
| Jul 18, 2025 | 5.60 | 5.67 | 5.46 | 5.50 | - | -2.31% | 34,686,689 |
| Jul 17, 2025 | 5.62 | 5.82 | 5.60 | 5.63 | - | -1.40% | 41,726,236 |
| Jul 16, 2025 | 5.28 | 5.86 | 5.22 | 5.71 | - | 9.60% | 49,858,963 |
| Jul 15, 2025 | 5.18 | 5.24 | 5.12 | 5.21 | - | 1.17% | 28,462,689 |
| Jul 14, 2025 | 5.32 | 5.43 | 5.02 | 5.15 | - | -9.33% | 61,602,818 |
| Jul 11, 2025 | 5.67 | 5.72 | 5.64 | 5.68 | - | 0.35% | 17,356,760 |
| Jul 10, 2025 | 5.68 | 5.76 | 5.66 | 5.66 | - | -1.05% | 21,094,319 |
| Jul 9, 2025 | 5.68 | 5.87 | 5.64 | 5.72 | - | 0.53% | 28,081,500 |
| Jul 8, 2025 | 5.64 | 5.71 | 5.63 | 5.69 | - | 0.71% | 18,869,049 |
| Jul 7, 2025 | 5.68 | 5.72 | 5.62 | 5.65 | - | -1.22% | 20,654,729 |
| Jul 4, 2025 | 5.81 | 5.89 | 5.71 | 5.72 | - | -2.72% | 31,284,900 |
| Jul 3, 2025 | 5.72 | 6.07 | 5.69 | 5.88 | - | 2.98% | 43,171,571 |
| Jul 2, 2025 | 5.72 | 5.80 | 5.63 | 5.71 | - | -1.04% | 29,429,500 |
| Jul 1, 2025 | 5.58 | 5.78 | 5.54 | 5.77 | - | 2.85% | 36,420,156 |
| Jun 30, 2025 | 5.62 | 5.74 | 5.56 | 5.61 | - | 1.08% | 30,566,480 |
| Jun 27, 2025 | 5.80 | 5.80 | 5.53 | 5.55 | - | -1.77% | 38,920,347 |
| Jun 26, 2025 | 5.44 | 5.85 | 5.43 | 5.65 | - | 4.24% | 55,672,573 |
| Jun 25, 2025 | 5.34 | 5.43 | 5.28 | 5.42 | - | 1.12% | 26,781,012 |
| Jun 24, 2025 | 5.18 | 5.37 | 5.16 | 5.36 | - | 3.88% | 25,219,800 |
| Jun 23, 2025 | 5.00 | 5.21 | 4.93 | 5.16 | - | 2.38% | 23,069,280 |