Beijing Chieftain Control Technology Group Co., Ltd. (SHE:300430)
China · Delayed Price · Currency is CNY 4.880
-0.120 (-2.40%)
Jun 18, 2026, 3:04 PM CST
SHE:300430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.96 | 5.18 | 4.86 | 4.88 | 4.88 | -2.40% | 12,755,900 |
| Jun 17, 2026 | 5.20 | 5.28 | 4.99 | 5.00 | 5.00 | -4.76% | 16,054,290 |
| Jun 16, 2026 | 4.82 | 5.28 | 4.63 | 5.25 | 5.25 | 8.47% | 19,883,380 |
| Jun 15, 2026 | 4.75 | 5.00 | 4.74 | 4.84 | 4.84 | 2.33% | 11,693,800 |
| Jun 12, 2026 | 4.78 | 4.85 | 4.72 | 4.73 | 4.73 | 0.64% | 11,474,650 |
| Jun 11, 2026 | 4.85 | 4.93 | 4.69 | 4.70 | 4.70 | -4.47% | 12,566,149 |
| Jun 10, 2026 | 5.17 | 5.22 | 4.82 | 4.92 | 4.92 | -5.75% | 17,097,950 |
| Jun 9, 2026 | 5.31 | 5.38 | 5.14 | 5.22 | 5.22 | -2.43% | 13,754,486 |
| Jun 8, 2026 | 5.23 | 5.51 | 5.23 | 5.35 | 5.35 | -0.93% | 13,495,286 |
| Jun 5, 2026 | 5.42 | 5.60 | 5.30 | 5.40 | 5.40 | -1.10% | 14,214,722 |
| Jun 4, 2026 | 5.62 | 5.78 | 5.41 | 5.46 | 5.46 | -4.71% | 18,320,122 |
| Jun 3, 2026 | 5.92 | 5.96 | 5.61 | 5.73 | 5.73 | -5.29% | 27,660,362 |
| Jun 2, 2026 | 5.68 | 6.18 | 5.63 | 6.05 | 6.05 | 7.46% | 32,983,164 |
| Jun 1, 2026 | 5.19 | 5.68 | 5.17 | 5.63 | 5.63 | 8.90% | 21,759,678 |
| May 29, 2026 | 5.21 | 5.41 | 5.15 | 5.17 | 5.17 | -0.19% | 16,890,440 |
| May 28, 2026 | 5.05 | 5.40 | 5.02 | 5.18 | 5.18 | 1.37% | 16,795,620 |
| May 27, 2026 | 5.29 | 5.32 | 5.06 | 5.11 | 5.11 | -4.84% | 19,304,552 |
| May 26, 2026 | 5.37 | 5.54 | 5.23 | 5.37 | 5.37 | - | 16,723,354 |
| May 25, 2026 | 5.71 | 5.80 | 5.28 | 5.37 | 5.37 | -5.62% | 20,230,614 |
| May 22, 2026 | 5.78 | 5.87 | 5.66 | 5.69 | 5.69 | -2.57% | 15,831,160 |
| May 21, 2026 | 5.88 | 6.19 | 5.61 | 5.84 | 5.84 | 0.17% | 28,234,160 |
| May 20, 2026 | 6.00 | 6.00 | 5.82 | 5.83 | 5.83 | -4.11% | 17,104,546 |
| May 19, 2026 | 5.78 | 6.17 | 5.77 | 6.08 | 6.08 | 4.11% | 22,315,690 |
| May 18, 2026 | 5.62 | 5.94 | 5.52 | 5.84 | 5.84 | 1.92% | 21,659,154 |
| May 15, 2026 | 6.20 | 6.24 | 5.71 | 5.73 | 5.73 | -8.47% | 33,723,006 |
| May 14, 2026 | 6.75 | 6.78 | 6.26 | 6.26 | 6.26 | -8.35% | 37,648,360 |
| May 13, 2026 | 6.79 | 6.97 | 6.77 | 6.83 | 6.83 | 0.29% | 30,109,660 |
| May 12, 2026 | 6.98 | 7.04 | 6.72 | 6.81 | 6.81 | -6.58% | 53,617,330 |
| May 11, 2026 | 7.03 | 7.90 | 7.03 | 7.29 | 7.29 | -16.30% | 81,282,070 |
| May 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -20.02% | 2,013,900 |
| May 7, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -19.99% | 437,700 |
| May 6, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -19.99% | 361,900 |
| Apr 29, 2026 | 16.61 | 17.17 | 16.60 | 17.01 | 17.01 | 1.25% | 4,828,800 |
| Apr 28, 2026 | 17.42 | 17.43 | 16.66 | 16.80 | 16.80 | -3.89% | 6,268,320 |
| Apr 27, 2026 | 17.00 | 17.49 | 16.77 | 17.48 | 17.48 | 2.40% | 5,912,300 |
| Apr 24, 2026 | 17.25 | 17.40 | 17.01 | 17.07 | 17.07 | -1.78% | 4,825,000 |
| Apr 23, 2026 | 17.76 | 17.97 | 17.35 | 17.38 | 17.38 | -2.19% | 5,820,400 |
| Apr 22, 2026 | 17.71 | 17.80 | 17.49 | 17.77 | 17.77 | 0.11% | 4,847,780 |
| Apr 21, 2026 | 18.09 | 18.10 | 17.62 | 17.75 | 17.75 | -2.37% | 7,258,218 |
| Apr 20, 2026 | 18.07 | 18.28 | 18.00 | 18.18 | 18.18 | 0.50% | 4,544,095 |
| Apr 17, 2026 | 18.18 | 18.21 | 17.98 | 18.09 | 18.09 | -0.71% | 3,691,920 |
| Apr 16, 2026 | 18.04 | 18.25 | 17.90 | 18.22 | 18.22 | 1.33% | 4,617,510 |
| Apr 15, 2026 | 18.39 | 18.42 | 17.91 | 17.98 | 17.98 | -1.69% | 5,018,985 |
| Apr 14, 2026 | 18.19 | 18.32 | 18.04 | 18.29 | 18.29 | 1.39% | 5,688,917 |
| Apr 13, 2026 | 17.94 | 18.12 | 17.84 | 18.04 | 18.04 | 0.50% | 3,735,990 |
| Apr 10, 2026 | 17.89 | 18.26 | 17.89 | 17.95 | 17.95 | 0.67% | 4,840,610 |
| Apr 9, 2026 | 18.13 | 18.18 | 17.80 | 17.83 | 17.83 | -2.46% | 5,030,082 |
| Apr 8, 2026 | 17.62 | 18.30 | 17.62 | 18.28 | 18.28 | 6.16% | 7,777,020 |
| Apr 7, 2026 | 16.96 | 17.30 | 16.96 | 17.22 | 17.22 | 1.53% | 3,428,412 |
| Apr 3, 2026 | 17.41 | 17.59 | 16.95 | 16.96 | 16.96 | -3.25% | 5,205,540 |