Beijing Chieftain Control Technology Group Co., Ltd. (SHE:300430)
China · Delayed Price · Currency is CNY 5.22
-0.36 (-6.45%)
Sep 15, 2026, 3:04 PM CST
SHE:300430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.68 | 5.70 | 5.15 | 5.22 | 5.22 | -6.45% | 35,279,784 |
| Sep 14, 2026 | 4.66 | 5.58 | 4.64 | 5.58 | 5.58 | 20.00% | 36,386,719 |
| Sep 11, 2026 | 4.46 | 4.66 | 4.46 | 4.65 | 4.65 | 2.42% | 10,026,035 |
| Sep 10, 2026 | 4.50 | 4.65 | 4.40 | 4.54 | 4.54 | 0.22% | 9,088,200 |
| Sep 9, 2026 | 4.71 | 4.73 | 4.51 | 4.53 | 4.53 | -4.83% | 8,854,773 |
| Sep 8, 2026 | 4.75 | 4.87 | 4.71 | 4.76 | 4.76 | - | 6,938,773 |
| Sep 7, 2026 | 4.63 | 4.80 | 4.60 | 4.76 | 4.76 | 3.03% | 7,175,120 |
| Sep 4, 2026 | 4.61 | 4.71 | 4.60 | 4.62 | 4.62 | - | 6,698,800 |
| Sep 3, 2026 | 4.76 | 4.88 | 4.59 | 4.62 | 4.62 | -2.12% | 8,878,100 |
| Sep 2, 2026 | 4.68 | 4.76 | 4.59 | 4.72 | 4.72 | 0.64% | 8,690,200 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.59 | 4.69 | 4.69 | - | 8,427,300 |
| Aug 31, 2026 | 4.50 | 4.74 | 4.48 | 4.69 | 4.69 | 5.16% | 9,288,752 |
| Aug 28, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 1.13% | 5,591,720 |
| Aug 27, 2026 | 4.43 | 4.52 | 4.35 | 4.41 | 4.41 | -0.68% | 5,937,852 |
| Aug 26, 2026 | 4.27 | 4.48 | 4.27 | 4.44 | 4.44 | 3.98% | 6,728,740 |
| Aug 25, 2026 | 4.18 | 4.29 | 4.18 | 4.27 | 4.27 | 1.18% | 4,042,000 |
| Aug 24, 2026 | 4.37 | 4.41 | 4.18 | 4.22 | 4.22 | -3.43% | 5,608,558 |
| Aug 21, 2026 | 4.34 | 4.39 | 4.25 | 4.37 | 4.37 | 0.46% | 3,923,081 |
| Aug 20, 2026 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | 0.93% | 4,206,600 |
| Aug 19, 2026 | 4.47 | 4.47 | 4.30 | 4.31 | 4.31 | -4.86% | 6,808,600 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -4.03% | 6,447,100 |
| Aug 17, 2026 | 4.69 | 4.73 | 4.60 | 4.72 | 4.72 | 0.85% | 5,771,490 |
| Aug 14, 2026 | 4.78 | 4.81 | 4.66 | 4.68 | 4.68 | -1.68% | 6,422,200 |
| Aug 13, 2026 | 4.85 | 4.87 | 4.73 | 4.76 | 4.76 | -2.26% | 7,598,400 |
| Aug 12, 2026 | 4.87 | 4.99 | 4.81 | 4.87 | 4.87 | -0.81% | 7,289,000 |
| Aug 11, 2026 | 4.70 | 4.92 | 4.66 | 4.91 | 4.91 | 4.03% | 7,895,624 |
| Aug 10, 2026 | 4.70 | 4.73 | 4.58 | 4.72 | 4.72 | 0.64% | 6,546,669 |
| Aug 7, 2026 | 4.74 | 4.75 | 4.57 | 4.69 | 4.69 | -1.26% | 9,021,729 |
| Aug 6, 2026 | 4.72 | 4.80 | 4.65 | 4.75 | 4.75 | -1.04% | 8,367,800 |
| Aug 5, 2026 | 4.71 | 4.84 | 4.59 | 4.80 | 4.80 | 1.69% | 10,444,605 |
| Aug 4, 2026 | 4.70 | 4.79 | 4.65 | 4.72 | 4.72 | 0.43% | 8,431,204 |
| Aug 3, 2026 | 4.41 | 4.75 | 4.41 | 4.70 | 4.70 | 5.86% | 9,965,500 |
| 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% | 11,903,764 |
| 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% | 18,384,500 |
| 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% | 10,643,100 |
| 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% | 18,880,783 |
| Jul 17, 2026 | 5.00 | 5.22 | 4.58 | 4.63 | 4.63 | -9.75% | 18,913,280 |
| 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% | 10,676,500 |
| Jul 9, 2026 | 4.61 | 4.76 | 4.50 | 4.55 | 4.55 | 0.44% | 14,138,031 |
| Jul 8, 2026 | 4.38 | 4.59 | 4.32 | 4.53 | 4.53 | 3.90% | 11,092,991 |