Beijing ConST Instruments Technology Inc. (SHE:300445)
China · Delayed Price · Currency is CNY 26.06
+0.86 (3.41%)
Dec 31, 2025, 3:04 PM CST
SHE:300445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.36 | 25.97 | 25.09 | 25.20 | 25.20 | -1.25% | 9,881,560 |
| Dec 29, 2025 | 25.81 | 25.81 | 25.01 | 25.52 | 25.52 | -0.97% | 9,050,200 |
| Dec 26, 2025 | 25.50 | 26.90 | 25.21 | 25.77 | 25.77 | -0.73% | 18,630,145 |
| Dec 25, 2025 | 24.57 | 26.48 | 24.46 | 25.96 | 25.96 | 3.92% | 21,831,220 |
| Dec 24, 2025 | 23.41 | 25.60 | 23.23 | 24.98 | 24.98 | 6.16% | 18,171,180 |
| Dec 23, 2025 | 24.33 | 24.49 | 23.40 | 23.53 | 23.53 | -3.13% | 11,197,580 |
| Dec 22, 2025 | 24.50 | 24.66 | 24.07 | 24.29 | 24.29 | -0.57% | 10,986,328 |
| Dec 19, 2025 | 24.95 | 25.25 | 24.13 | 24.43 | 24.43 | -0.73% | 13,825,110 |
| Dec 18, 2025 | 24.40 | 26.02 | 23.97 | 24.61 | 24.61 | 0.53% | 18,225,870 |
| Dec 17, 2025 | 25.76 | 25.98 | 24.12 | 24.48 | 24.48 | -5.74% | 17,640,910 |
| Dec 16, 2025 | 26.63 | 27.19 | 25.65 | 25.97 | 25.97 | -6.58% | 20,717,320 |
| Dec 15, 2025 | 25.41 | 28.60 | 24.86 | 27.80 | 27.80 | 8.55% | 32,944,440 |
| Dec 12, 2025 | 21.60 | 25.61 | 21.51 | 25.61 | 25.61 | 20.01% | 25,822,020 |
| Dec 11, 2025 | 21.08 | 21.76 | 20.75 | 21.34 | 21.34 | 1.38% | 7,405,350 |
| Dec 10, 2025 | 21.13 | 21.34 | 20.94 | 21.05 | 21.05 | -0.71% | 3,557,401 |
| Dec 9, 2025 | 21.51 | 21.63 | 21.16 | 21.20 | 21.20 | -1.90% | 3,379,960 |
| Dec 8, 2025 | 21.11 | 21.70 | 20.98 | 21.61 | 21.61 | 2.56% | 5,681,947 |
| Dec 5, 2025 | 20.70 | 21.12 | 20.39 | 21.07 | 21.07 | 1.49% | 4,085,700 |
| Dec 4, 2025 | 20.71 | 21.05 | 20.59 | 20.76 | 20.76 | - | 4,199,920 |
| Dec 3, 2025 | 21.08 | 21.10 | 20.62 | 20.76 | 20.76 | -1.66% | 4,673,100 |
| Dec 2, 2025 | 21.39 | 21.40 | 20.95 | 21.11 | 21.11 | -2.18% | 5,531,027 |
| Dec 1, 2025 | 22.11 | 22.18 | 21.34 | 21.58 | 21.58 | -2.79% | 9,445,260 |
| Nov 28, 2025 | 20.45 | 22.52 | 20.30 | 22.20 | 22.20 | 8.29% | 12,838,050 |
| Nov 27, 2025 | 20.05 | 20.85 | 20.01 | 20.50 | 20.50 | 2.19% | 3,699,500 |
| Nov 26, 2025 | 19.95 | 20.42 | 19.85 | 20.06 | 20.06 | 0.35% | 2,970,880 |
| Nov 25, 2025 | 19.72 | 20.27 | 19.59 | 19.99 | 19.99 | 2.15% | 3,534,220 |
| Nov 24, 2025 | 19.55 | 19.75 | 19.28 | 19.57 | 19.57 | 1.82% | 3,706,800 |
| Nov 21, 2025 | 19.99 | 20.46 | 19.13 | 19.22 | 19.22 | -4.95% | 5,128,440 |
| Nov 20, 2025 | 20.41 | 20.65 | 20.18 | 20.22 | 20.22 | -0.79% | 3,643,320 |
| Nov 19, 2025 | 21.00 | 21.01 | 20.33 | 20.38 | 20.38 | -3.41% | 5,057,080 |
| Nov 18, 2025 | 21.12 | 21.69 | 20.86 | 21.10 | 21.10 | -0.09% | 4,787,720 |
| Nov 17, 2025 | 21.04 | 21.35 | 20.71 | 21.12 | 21.12 | 0.09% | 5,350,560 |
| Nov 14, 2025 | 20.87 | 21.75 | 20.78 | 21.10 | 21.10 | 0.81% | 7,345,680 |
| Nov 13, 2025 | 21.10 | 21.49 | 20.56 | 20.93 | 20.93 | -0.33% | 7,825,042 |
| Nov 12, 2025 | 21.18 | 21.23 | 20.54 | 21.00 | 21.00 | -1.13% | 7,559,900 |
| Nov 11, 2025 | 20.23 | 21.58 | 20.23 | 21.24 | 21.24 | 6.15% | 10,495,560 |
| Nov 10, 2025 | 20.07 | 20.35 | 19.87 | 20.01 | 20.01 | - | 2,764,600 |
| Nov 7, 2025 | 20.20 | 20.27 | 19.93 | 20.01 | 20.01 | -0.94% | 2,553,000 |
| Nov 6, 2025 | 20.20 | 20.39 | 20.12 | 20.20 | 20.20 | -0.05% | 2,642,000 |
| Nov 5, 2025 | 20.00 | 20.36 | 19.95 | 20.21 | 20.21 | 0.10% | 3,046,000 |
| Nov 4, 2025 | 20.41 | 20.54 | 19.99 | 20.19 | 20.19 | -1.85% | 4,261,000 |
| Nov 3, 2025 | 20.45 | 20.60 | 20.23 | 20.57 | 20.57 | 1.08% | 5,377,040 |
| Oct 31, 2025 | 20.31 | 20.71 | 20.19 | 20.35 | 20.35 | -0.15% | 6,270,266 |
| Oct 30, 2025 | 20.59 | 20.77 | 20.30 | 20.38 | 20.38 | -2.25% | 5,874,940 |
| Oct 29, 2025 | 20.17 | 21.10 | 20.10 | 20.85 | 20.85 | 3.32% | 9,936,400 |
| Oct 28, 2025 | 20.33 | 20.33 | 19.96 | 20.18 | 20.18 | -0.30% | 5,986,900 |
| Oct 27, 2025 | 20.17 | 20.30 | 19.80 | 20.24 | 20.24 | 0.55% | 10,258,010 |
| Oct 24, 2025 | 19.52 | 20.43 | 19.15 | 20.13 | 20.13 | 11.52% | 19,293,200 |
| Oct 23, 2025 | 17.68 | 18.08 | 17.51 | 18.05 | 18.05 | 2.38% | 2,743,140 |
| Oct 22, 2025 | 17.76 | 17.92 | 17.61 | 17.63 | 17.63 | -1.18% | 1,851,200 |