Beijing Chieftain Control Technology Group Co., Ltd. (SHE:300430)
China · Delayed Price · Currency is CNY 4.440
+0.140 (3.26%)
Jul 31, 2026, 3:04 PM CST
SHE:300430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 3.26% | 8,288,864 |
| Jul 30, 2026 | 4.28 | 4.51 | 4.28 | 4.30 | 4.30 | -0.69% | 11,903,760 |
| Jul 29, 2026 | 4.24 | 4.40 | 4.22 | 4.33 | 4.33 | 0.70% | 11,526,300 |
| Jul 28, 2026 | 4.19 | 4.53 | 4.19 | 4.30 | 4.30 | 3.12% | 18,384,800 |
| Jul 27, 2026 | 3.88 | 4.20 | 3.84 | 4.17 | 4.17 | 6.65% | 11,494,558 |
| Jul 24, 2026 | 4.09 | 4.22 | 3.91 | 3.91 | 3.91 | -4.63% | 10,658,100 |
| Jul 23, 2026 | 4.01 | 4.15 | 3.98 | 4.10 | 4.10 | 3.02% | 7,711,458 |
| Jul 22, 2026 | 4.01 | 4.14 | 3.97 | 3.98 | 3.98 | -2.93% | 9,367,800 |
| Jul 21, 2026 | 4.11 | 4.14 | 3.86 | 4.10 | 4.10 | -3.07% | 16,419,350 |
| Jul 20, 2026 | 4.60 | 4.66 | 4.07 | 4.23 | 4.23 | -8.64% | 18,888,583 |
| Jul 17, 2026 | 5.00 | 5.22 | 4.58 | 4.63 | 4.63 | -9.75% | 18,913,880 |
| Jul 16, 2026 | 4.69 | 5.33 | 4.66 | 5.13 | 5.13 | 7.77% | 19,744,900 |
| Jul 15, 2026 | 4.68 | 4.84 | 4.58 | 4.76 | 4.76 | 2.59% | 9,673,100 |
| Jul 14, 2026 | 4.52 | 4.66 | 4.49 | 4.64 | 4.64 | 1.98% | 8,021,900 |
| Jul 13, 2026 | 4.66 | 4.76 | 4.48 | 4.55 | 4.55 | -2.36% | 10,491,900 |
| Jul 10, 2026 | 4.47 | 4.76 | 4.40 | 4.66 | 4.66 | 2.42% | 10,676,800 |
| Jul 9, 2026 | 4.61 | 4.76 | 4.50 | 4.55 | 4.55 | 0.44% | 14,141,031 |
| Jul 8, 2026 | 4.38 | 4.59 | 4.32 | 4.53 | 4.53 | 3.90% | 11,094,791 |
| Jul 7, 2026 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | -4.60% | 9,857,100 |
| Jul 6, 2026 | 4.64 | 4.82 | 4.52 | 4.57 | 4.57 | -0.44% | 12,548,500 |
| Jul 3, 2026 | 4.59 | 4.70 | 4.54 | 4.59 | 4.59 | 1.32% | 12,254,104 |
| Jul 2, 2026 | 4.59 | 4.80 | 4.50 | 4.53 | 4.53 | -1.31% | 14,018,020 |
| Jul 1, 2026 | 4.33 | 4.66 | 4.33 | 4.59 | 4.59 | 5.03% | 14,354,100 |
| Jun 30, 2026 | 4.32 | 4.47 | 4.26 | 4.37 | 4.37 | 0.92% | 10,647,160 |
| Jun 29, 2026 | 4.37 | 4.45 | 4.13 | 4.33 | 4.33 | -0.92% | 11,642,237 |
| Jun 26, 2026 | 4.42 | 4.62 | 4.27 | 4.37 | 4.37 | -1.13% | 13,574,520 |
| Jun 25, 2026 | 4.65 | 4.76 | 4.42 | 4.42 | 4.42 | -7.34% | 14,990,690 |
| Jun 24, 2026 | 4.90 | 5.09 | 4.75 | 4.77 | 4.77 | -4.02% | 13,527,800 |
| Jun 23, 2026 | 4.87 | 5.13 | 4.85 | 4.97 | 4.97 | -0.20% | 13,028,680 |
| Jun 22, 2026 | 4.80 | 5.03 | 4.60 | 4.98 | 4.98 | 2.05% | 15,863,500 |
| 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 |