Beijing ConST Instruments Technology Inc. (SHE:300445)
China · Delayed Price · Currency is CNY 18.88
-0.37 (-1.92%)
Sep 30, 2025, 3:04 PM CST
SHE:300445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.25 | 19.33 | 18.86 | 18.88 | 18.88 | -1.92% | 5,782,520 |
| Sep 29, 2025 | 19.21 | 19.47 | 18.94 | 19.25 | 19.25 | 0.16% | 3,892,520 |
| Sep 26, 2025 | 19.77 | 19.87 | 19.11 | 19.22 | 19.22 | -2.78% | 5,419,440 |
| Sep 25, 2025 | 20.47 | 20.49 | 19.70 | 19.77 | 19.77 | -3.33% | 7,227,800 |
| Sep 24, 2025 | 19.22 | 20.56 | 19.01 | 20.45 | 20.45 | 6.34% | 7,036,940 |
| Sep 23, 2025 | 19.65 | 19.75 | 18.83 | 19.23 | 19.23 | -1.94% | 4,325,940 |
| Sep 22, 2025 | 19.50 | 19.75 | 19.35 | 19.61 | 19.61 | 1.13% | 3,044,900 |
| Sep 19, 2025 | 19.82 | 19.97 | 19.30 | 19.39 | 19.39 | -1.82% | 4,872,600 |
| Sep 18, 2025 | 20.56 | 20.59 | 19.57 | 19.75 | 19.75 | -3.00% | 8,148,042 |
| Sep 17, 2025 | 19.96 | 20.77 | 19.89 | 20.36 | 20.36 | 2.62% | 10,567,300 |
| Sep 16, 2025 | 18.75 | 20.54 | 18.71 | 19.84 | 19.84 | 5.70% | 9,260,420 |
| Sep 15, 2025 | 18.83 | 18.99 | 18.73 | 18.77 | 18.77 | -0.64% | 2,480,188 |
| Sep 12, 2025 | 19.40 | 19.41 | 18.86 | 18.89 | 18.89 | -1.87% | 3,075,888 |
| Sep 11, 2025 | 18.92 | 19.29 | 18.62 | 19.25 | 19.25 | 2.01% | 3,876,560 |
| Sep 10, 2025 | 18.86 | 19.04 | 18.74 | 18.87 | 18.87 | 0.37% | 2,480,940 |
| Sep 9, 2025 | 19.09 | 19.17 | 18.58 | 18.80 | 18.80 | -1.52% | 2,881,560 |
| Sep 8, 2025 | 18.81 | 19.17 | 18.76 | 19.09 | 19.09 | 1.60% | 3,531,580 |
| Sep 5, 2025 | 18.43 | 18.82 | 18.30 | 18.79 | 18.79 | 2.68% | 3,146,940 |
| Sep 4, 2025 | 18.33 | 18.81 | 18.03 | 18.30 | 18.30 | -0.33% | 3,915,720 |
| Sep 3, 2025 | 18.77 | 18.89 | 18.23 | 18.36 | 18.36 | -2.03% | 3,569,040 |
| Sep 2, 2025 | 18.95 | 18.97 | 18.15 | 18.74 | 18.74 | -1.11% | 5,048,780 |
| Sep 1, 2025 | 18.88 | 19.12 | 18.76 | 18.95 | 18.95 | 1.17% | 3,542,160 |
| Aug 29, 2025 | 19.00 | 19.08 | 18.56 | 18.73 | 18.73 | -1.83% | 4,848,880 |
| Aug 28, 2025 | 19.20 | 19.45 | 18.50 | 19.08 | 19.08 | -0.78% | 6,230,760 |
| Aug 27, 2025 | 19.47 | 19.90 | 19.18 | 19.23 | 19.23 | -0.93% | 7,349,340 |
| Aug 26, 2025 | 19.92 | 19.92 | 19.32 | 19.41 | 19.41 | -2.56% | 6,974,540 |
| Aug 25, 2025 | 18.92 | 20.78 | 18.82 | 19.92 | 19.92 | 5.29% | 11,540,440 |
| Aug 22, 2025 | 18.97 | 18.97 | 18.68 | 18.92 | 18.92 | 0.58% | 2,652,629 |
| Aug 21, 2025 | 19.19 | 19.22 | 18.72 | 18.81 | 18.81 | -2.03% | 3,544,880 |
| Aug 20, 2025 | 18.99 | 19.20 | 18.81 | 19.20 | 19.20 | 1.11% | 3,514,600 |
| Aug 19, 2025 | 18.86 | 19.08 | 18.57 | 18.99 | 18.99 | 0.69% | 4,779,302 |
| Aug 18, 2025 | 19.15 | 19.28 | 18.73 | 18.86 | 18.86 | -1.31% | 7,131,590 |
| Aug 15, 2025 | 18.90 | 19.24 | 18.89 | 19.11 | 19.11 | 0.47% | 4,257,720 |
| Aug 14, 2025 | 19.29 | 19.89 | 18.90 | 19.02 | 19.02 | -1.45% | 7,036,900 |
| Aug 13, 2025 | 19.21 | 19.43 | 19.14 | 19.30 | 19.30 | 0.31% | 3,198,200 |
| Aug 12, 2025 | 19.12 | 19.33 | 18.86 | 19.24 | 19.24 | 0.89% | 3,685,960 |
| Aug 11, 2025 | 19.00 | 19.32 | 18.91 | 19.07 | 19.07 | 0.32% | 2,762,740 |
| Aug 8, 2025 | 19.08 | 19.13 | 18.86 | 19.01 | 19.01 | -0.37% | 2,904,200 |
| Aug 7, 2025 | 19.12 | 19.13 | 18.83 | 19.08 | 19.08 | -0.16% | 2,627,660 |
| Aug 6, 2025 | 19.09 | 19.20 | 18.97 | 19.11 | 19.11 | 0.58% | 2,698,800 |
| Aug 5, 2025 | 18.95 | 19.10 | 18.80 | 19.00 | 19.00 | 0.37% | 2,518,820 |
| Aug 4, 2025 | 18.50 | 19.00 | 18.50 | 18.93 | 18.93 | 1.66% | 3,094,060 |
| Aug 1, 2025 | 18.76 | 18.88 | 18.55 | 18.62 | 18.62 | -0.37% | 3,672,480 |
| Jul 31, 2025 | 18.78 | 19.12 | 18.57 | 18.69 | 18.69 | -1.01% | 3,705,260 |
| Jul 30, 2025 | 19.21 | 19.35 | 18.73 | 18.88 | 18.88 | -2.28% | 3,948,640 |
| Jul 29, 2025 | 18.94 | 19.36 | 18.76 | 19.32 | 19.32 | 2.55% | 4,405,440 |
| Jul 28, 2025 | 18.88 | 19.18 | 18.72 | 18.84 | 18.84 | 0.11% | 3,540,160 |
| Jul 25, 2025 | 18.90 | 18.96 | 18.63 | 18.82 | 18.82 | -0.42% | 2,901,460 |
| Jul 24, 2025 | 18.47 | 19.08 | 18.40 | 18.90 | 18.90 | 2.33% | 4,465,460 |
| Jul 23, 2025 | 18.88 | 18.92 | 18.35 | 18.47 | 18.47 | -2.43% | 3,448,300 |