Beijing ConST Instruments Technology Inc. (SHE:300445)
China · Delayed Price · Currency is CNY 20.12
-0.08 (-0.40%)
At close: Mar 27, 2026
SHE:300445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.67 | 20.13 | 19.58 | 20.12 | 20.12 | -0.40% | 4,260,873 |
| Mar 26, 2026 | 19.82 | 20.49 | 19.51 | 20.20 | 20.20 | 2.38% | 5,328,020 |
| Mar 25, 2026 | 19.53 | 20.28 | 19.50 | 19.73 | 19.73 | 1.60% | 3,510,810 |
| Mar 24, 2026 | 18.94 | 19.47 | 18.30 | 19.42 | 19.42 | 6.12% | 6,328,660 |
| Mar 23, 2026 | 19.38 | 19.60 | 18.20 | 18.30 | 18.30 | -7.62% | 6,553,720 |
| Mar 20, 2026 | 20.29 | 20.58 | 19.77 | 19.81 | 19.81 | -2.37% | 2,803,618 |
| Mar 19, 2026 | 20.71 | 20.94 | 20.17 | 20.29 | 20.29 | -3.43% | 3,773,514 |
| Mar 18, 2026 | 20.96 | 21.04 | 20.52 | 21.01 | 21.01 | 1.01% | 3,232,292 |
| Mar 17, 2026 | 21.11 | 21.43 | 20.80 | 20.80 | 20.80 | -1.42% | 3,207,000 |
| Mar 16, 2026 | 20.87 | 21.10 | 20.62 | 21.10 | 21.10 | 1.44% | 2,307,300 |
| Mar 13, 2026 | 21.07 | 21.13 | 20.73 | 20.80 | 20.80 | -1.23% | 2,299,973 |
| Mar 12, 2026 | 21.26 | 21.34 | 20.91 | 21.06 | 21.06 | -1.13% | 3,077,498 |
| Mar 11, 2026 | 21.90 | 22.03 | 21.24 | 21.30 | 21.30 | -1.98% | 3,337,590 |
| Mar 10, 2026 | 21.40 | 21.85 | 21.40 | 21.73 | 21.73 | 2.21% | 3,006,550 |
| Mar 9, 2026 | 21.15 | 21.35 | 20.78 | 21.26 | 21.26 | -0.84% | 3,484,185 |
| Mar 6, 2026 | 21.10 | 21.56 | 21.00 | 21.44 | 21.44 | 1.37% | 3,112,060 |
| Mar 5, 2026 | 21.29 | 21.41 | 20.91 | 21.15 | 21.15 | 2.32% | 3,978,610 |
| Mar 4, 2026 | 20.94 | 21.35 | 20.58 | 20.67 | 20.67 | -1.24% | 5,321,996 |
| Mar 3, 2026 | 22.13 | 22.35 | 20.90 | 20.93 | 20.93 | -5.47% | 5,289,545 |
| Mar 2, 2026 | 22.50 | 22.75 | 21.98 | 22.14 | 22.14 | -2.51% | 4,815,040 |
| Feb 27, 2026 | 22.70 | 22.88 | 22.58 | 22.71 | 22.71 | -0.26% | 4,088,880 |
| Feb 26, 2026 | 23.08 | 23.19 | 22.69 | 22.77 | 22.77 | -1.64% | 4,821,160 |
| Feb 25, 2026 | 23.01 | 23.20 | 22.85 | 23.15 | 23.15 | 0.65% | 3,850,220 |
| Feb 24, 2026 | 23.24 | 23.33 | 22.80 | 23.00 | 23.00 | -0.43% | 3,117,380 |
| Feb 13, 2026 | 23.08 | 23.44 | 23.00 | 23.10 | 23.10 | -0.43% | 3,198,940 |
| Feb 12, 2026 | 23.45 | 23.80 | 23.17 | 23.20 | 23.20 | -0.98% | 3,941,920 |
| Feb 11, 2026 | 23.70 | 24.03 | 23.42 | 23.43 | 23.43 | -1.22% | 3,088,700 |
| Feb 10, 2026 | 23.84 | 23.85 | 23.41 | 23.72 | 23.72 | -0.55% | 3,379,540 |
| Feb 9, 2026 | 23.98 | 24.06 | 23.47 | 23.85 | 23.85 | 1.45% | 3,515,320 |
| Feb 6, 2026 | 23.59 | 24.05 | 23.27 | 23.51 | 23.51 | -1.38% | 4,725,200 |
| Feb 5, 2026 | 24.08 | 24.66 | 23.75 | 23.84 | 23.84 | -4.75% | 7,073,400 |
| Feb 4, 2026 | 25.74 | 26.27 | 24.68 | 25.03 | 25.03 | -3.17% | 7,243,920 |
| Feb 3, 2026 | 23.95 | 25.99 | 23.79 | 25.85 | 25.85 | 8.75% | 11,300,680 |
| Feb 2, 2026 | 23.88 | 24.86 | 23.76 | 23.77 | 23.77 | 0.08% | 5,407,720 |
| Jan 30, 2026 | 23.80 | 24.75 | 23.67 | 23.75 | 23.75 | -3.65% | 6,742,080 |
| Jan 29, 2026 | 24.92 | 25.63 | 24.64 | 24.65 | 24.65 | -1.16% | 5,416,800 |
| Jan 28, 2026 | 25.74 | 25.90 | 24.91 | 24.94 | 24.94 | -3.52% | 5,747,140 |
| Jan 27, 2026 | 25.25 | 25.99 | 24.66 | 25.85 | 25.85 | 1.93% | 7,766,210 |
| Jan 26, 2026 | 27.22 | 27.52 | 25.13 | 25.36 | 25.36 | -7.71% | 11,635,560 |
| Jan 23, 2026 | 26.03 | 28.45 | 25.75 | 27.48 | 27.48 | 5.81% | 15,415,560 |
| Jan 22, 2026 | 24.88 | 26.63 | 24.75 | 25.97 | 25.97 | 4.47% | 9,459,900 |
| Jan 21, 2026 | 25.08 | 25.40 | 24.82 | 24.86 | 24.86 | -1.74% | 4,953,200 |
| Jan 20, 2026 | 26.11 | 26.39 | 25.00 | 25.30 | 25.30 | -3.69% | 6,517,200 |
| Jan 19, 2026 | 25.75 | 26.80 | 25.42 | 26.27 | 26.27 | 1.23% | 8,631,610 |
| Jan 16, 2026 | 24.98 | 26.15 | 24.71 | 25.95 | 25.95 | 4.76% | 8,971,544 |
| Jan 15, 2026 | 25.19 | 25.27 | 24.33 | 24.77 | 24.77 | -3.43% | 8,904,531 |
| Jan 14, 2026 | 25.49 | 26.18 | 25.09 | 25.65 | 25.65 | 1.66% | 13,399,280 |
| Jan 13, 2026 | 28.30 | 28.79 | 25.10 | 25.23 | 25.23 | -13.03% | 19,992,360 |
| Jan 12, 2026 | 28.38 | 29.69 | 26.96 | 29.01 | 29.01 | 4.69% | 22,252,380 |
| Jan 9, 2026 | 26.87 | 27.91 | 26.40 | 27.71 | 27.71 | 4.17% | 20,185,245 |