Skip to main content
logo
Beijing ConST Instruments Technology Inc. (SHE:300445)
China flag China · Delayed Price · Currency is CNY
19.18
-0.12 (-0.62%)
Aug 14, 2025, 9:45 AM CST

SHE:300445 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.0819.4319.0819.39-0.78%767,800
Aug 12, 202519.1219.3318.8619.2419.240.89%3,685,960
Aug 11, 202519.0019.3218.9119.0719.070.32%2,762,740
Aug 8, 202519.0819.1318.8619.0119.01-0.37%2,904,200
Aug 7, 202519.1219.1318.8319.0819.08-0.16%2,627,660
Aug 6, 202519.0919.2018.9719.1119.110.58%2,698,800
Aug 5, 202518.9519.1018.8019.0019.000.37%2,518,820
Aug 4, 202518.5019.0018.5018.9318.931.66%3,094,060
Aug 1, 202518.7618.8818.5518.6218.62-0.37%3,672,480
Jul 31, 202518.7819.1218.5718.6918.69-1.01%3,705,260
Jul 30, 202519.2119.3518.7318.8818.88-2.28%3,948,640
Jul 29, 202518.9419.3618.7619.3219.322.55%4,405,440
Jul 28, 202518.8819.1818.7218.8418.840.11%3,540,160
Jul 25, 202518.9018.9618.6318.8218.82-0.42%2,901,460
Jul 24, 202518.4719.0818.4018.9018.902.33%4,465,460
Jul 23, 202518.8818.9218.3518.4718.47-2.43%3,448,300
Jul 22, 202518.4319.0318.3218.9318.932.94%4,677,600
Jul 21, 202518.5018.6018.2918.3918.39-0.27%2,807,940
Jul 18, 202518.4018.5818.2318.4418.440.22%2,800,800
Jul 17, 202518.2918.7518.2118.4018.400.11%4,130,640
Jul 16, 202518.2518.8518.0518.3818.380.60%4,619,500
Jul 15, 202518.0918.4017.9218.2718.271.27%4,474,960
Jul 14, 202517.8918.1517.7518.0418.040.84%2,471,100
Jul 11, 202517.7018.0517.6617.8917.890.68%3,312,360
Jul 10, 202518.0118.0817.6617.7717.77-1.28%3,157,506
Jul 9, 202517.3918.2017.2518.0018.003.81%7,041,960
Jul 8, 202516.9917.4016.9217.3417.342.06%2,724,300
Jul 7, 202517.1317.1316.8916.9916.99-0.23%1,806,800
Jul 4, 202517.1017.4516.9117.0317.03-0.41%3,980,340
Jul 3, 202516.9917.3916.9017.1017.100.65%2,590,500
Jul 2, 202517.3017.3016.8816.9916.99-1.22%2,335,280
Jul 1, 202517.0417.2816.9217.2017.200.88%2,891,240
Jun 30, 202516.8817.0916.8617.0517.051.13%2,008,120
Jun 27, 202516.7016.8916.6716.8616.861.32%2,273,560
Jun 26, 202516.9817.0016.6016.6416.64-1.83%2,634,000
Jun 25, 202516.6516.9816.5616.9516.952.05%3,877,120
Jun 24, 202516.1416.6816.1216.6116.613.04%2,486,320
Jun 23, 202515.7516.1315.6316.1216.122.09%1,697,200
Jun 20, 202515.9116.1215.7715.7915.79-1.25%1,779,100
Jun 19, 202516.2916.3915.8915.9915.99-1.78%2,319,100
Jun 18, 202516.2616.3616.0316.2816.280.25%1,814,500
Jun 17, 202516.3516.4116.1116.2416.24-0.61%1,557,680
Jun 16, 202516.1516.4016.1116.3416.341.18%1,699,700
Jun 13, 202516.6116.6116.1416.1516.15-2.89%2,245,380
Jun 12, 202516.6116.7016.4916.6316.630.12%1,551,600
Jun 11, 202516.4616.8316.4616.6116.610.67%2,315,600
Jun 10, 202516.8616.8616.2816.5016.50-1.67%2,837,300
Jun 9, 202516.5716.8516.5016.7816.781.21%2,584,040
Jun 6, 202516.5216.7916.2516.5816.580.55%2,958,330
Jun 5, 202516.4716.5416.2316.4916.491.29%2,471,100