Beijing ConST Instruments Technology Inc. (SHE:300445)
China · Delayed Price · Currency is CNY 20.06
+0.07 (0.35%)
Nov 26, 2025, 3:04 PM CST
SHE:300445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 19.99 | 20.42 | 19.85 | 20.30 | - | 1.55% | 1,960,480 |
| 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 |
| Oct 21, 2025 | 17.52 | 17.86 | 17.45 | 17.84 | 17.84 | 2.41% | 1,943,000 |
| Oct 20, 2025 | 17.41 | 17.61 | 17.26 | 17.42 | 17.42 | 1.16% | 2,028,240 |
| Oct 17, 2025 | 17.90 | 17.93 | 17.20 | 17.22 | 17.22 | -3.26% | 2,892,300 |
| Oct 16, 2025 | 17.99 | 18.08 | 17.70 | 17.80 | 17.80 | -1.06% | 2,068,800 |
| Oct 15, 2025 | 17.76 | 18.08 | 17.60 | 17.99 | 17.99 | 1.52% | 2,471,560 |
| Oct 14, 2025 | 18.50 | 18.62 | 17.62 | 17.72 | 17.72 | -3.22% | 4,518,800 |
| Oct 13, 2025 | 18.11 | 18.42 | 17.55 | 18.31 | 18.31 | -2.86% | 4,281,220 |
| Oct 10, 2025 | 19.25 | 19.53 | 18.80 | 18.85 | 18.85 | -2.73% | 5,067,000 |
| Oct 9, 2025 | 19.07 | 19.53 | 19.00 | 19.38 | 19.38 | 2.65% | 5,435,660 |
| 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% | 7,179,500 |
| 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% | 10,505,400 |
| 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% | 2,450,088 |
| Sep 12, 2025 | 19.40 | 19.41 | 18.86 | 18.89 | 18.89 | -1.87% | 3,033,088 |
| 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 |