Beijing Hanbang Technology Corp. (SHE:300449)
China · Delayed Price · Currency is CNY 7.32
+0.02 (0.27%)
At close: Feb 6, 2026
SHE:300449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.26 | 7.38 | 7.18 | 7.32 | 7.32 | 0.27% | 4,688,300 |
| Feb 5, 2026 | 7.26 | 7.37 | 7.25 | 7.30 | 7.30 | 0.14% | 4,957,600 |
| Feb 4, 2026 | 7.30 | 7.37 | 7.20 | 7.29 | 7.29 | -0.55% | 7,038,940 |
| Feb 3, 2026 | 7.17 | 7.38 | 7.15 | 7.33 | 7.33 | 3.24% | 6,816,640 |
| Feb 2, 2026 | 7.27 | 7.29 | 7.07 | 7.10 | 7.10 | -1.39% | 7,926,000 |
| Jan 30, 2026 | 7.26 | 7.32 | 7.11 | 7.20 | 7.20 | -0.69% | 9,474,620 |
| Jan 29, 2026 | 7.39 | 7.52 | 7.22 | 7.25 | 7.25 | -1.89% | 8,971,000 |
| Jan 28, 2026 | 7.64 | 7.66 | 7.36 | 7.39 | 7.39 | -2.89% | 6,501,840 |
| Jan 27, 2026 | 7.58 | 7.65 | 7.33 | 7.61 | 7.61 | -0.13% | 7,913,870 |
| Jan 26, 2026 | 7.74 | 7.74 | 7.50 | 7.62 | 7.62 | -1.55% | 8,829,766 |
| Jan 23, 2026 | 7.66 | 7.74 | 7.56 | 7.74 | 7.74 | 1.84% | 5,958,700 |
| Jan 22, 2026 | 7.56 | 7.74 | 7.54 | 7.60 | 7.60 | 0.93% | 7,711,260 |
| Jan 21, 2026 | 7.32 | 7.56 | 7.32 | 7.53 | 7.53 | 1.48% | 5,350,940 |
| Jan 20, 2026 | 7.68 | 7.68 | 7.34 | 7.42 | 7.42 | -1.85% | 7,761,160 |
| Jan 19, 2026 | 7.49 | 7.57 | 7.43 | 7.56 | 7.56 | -0.13% | 7,678,235 |
| Jan 16, 2026 | 7.60 | 7.71 | 7.43 | 7.57 | 7.57 | -0.66% | 7,655,900 |
| Jan 15, 2026 | 7.72 | 7.72 | 7.54 | 7.62 | 7.62 | -2.18% | 9,115,680 |
| Jan 14, 2026 | 7.68 | 7.89 | 7.58 | 7.79 | 7.79 | 0.91% | 13,050,320 |
| Jan 13, 2026 | 7.96 | 8.00 | 7.67 | 7.72 | 7.72 | -2.53% | 11,560,900 |
| Jan 12, 2026 | 7.63 | 7.95 | 7.58 | 7.92 | 7.92 | 5.04% | 14,119,660 |
| Jan 9, 2026 | 7.50 | 7.66 | 7.43 | 7.54 | 7.54 | 1.21% | 8,283,080 |
| Jan 8, 2026 | 7.42 | 7.54 | 7.40 | 7.45 | 7.45 | 0.40% | 5,893,860 |
| Jan 7, 2026 | 7.49 | 7.56 | 7.35 | 7.42 | 7.42 | -1.33% | 6,118,160 |
| Jan 6, 2026 | 7.51 | 7.67 | 7.48 | 7.52 | 7.52 | 0.13% | 5,589,960 |
| Jan 5, 2026 | 7.59 | 7.83 | 7.48 | 7.51 | 7.51 | -1.44% | 7,493,200 |
| Dec 31, 2025 | 7.40 | 7.63 | 7.29 | 7.62 | 7.62 | 2.97% | 9,872,478 |
| Dec 30, 2025 | 7.62 | 7.66 | 7.36 | 7.40 | 7.40 | -2.89% | 10,882,140 |
| Dec 29, 2025 | 7.65 | 7.77 | 7.54 | 7.62 | 7.62 | -0.52% | 7,933,760 |
| Dec 26, 2025 | 7.29 | 7.72 | 7.29 | 7.66 | 7.66 | 4.93% | 16,436,080 |
| Dec 25, 2025 | 7.38 | 7.42 | 7.26 | 7.30 | 7.30 | -0.95% | 7,074,011 |
| Dec 24, 2025 | 7.09 | 7.45 | 7.09 | 7.37 | 7.37 | 3.37% | 12,271,220 |
| Dec 23, 2025 | 6.99 | 7.22 | 6.89 | 7.13 | 7.13 | 2.15% | 8,742,709 |
| Dec 22, 2025 | 6.89 | 7.05 | 6.85 | 6.98 | 6.98 | 1.16% | 6,891,620 |
| Dec 19, 2025 | 6.85 | 6.91 | 6.74 | 6.90 | 6.90 | 0.73% | 4,254,120 |
| Dec 18, 2025 | 6.68 | 6.91 | 6.65 | 6.85 | 6.85 | 1.78% | 4,871,880 |
| Dec 17, 2025 | 6.65 | 6.76 | 6.50 | 6.73 | 6.73 | 1.66% | 5,836,500 |
| Dec 16, 2025 | 6.84 | 6.84 | 6.61 | 6.62 | 6.62 | -3.22% | 5,978,900 |
| Dec 15, 2025 | 6.85 | 6.94 | 6.61 | 6.84 | 6.84 | - | 6,202,540 |
| Dec 12, 2025 | 6.94 | 7.02 | 6.80 | 6.84 | 6.84 | -0.87% | 6,379,580 |
| Dec 11, 2025 | 7.10 | 7.11 | 6.88 | 6.90 | 6.90 | -2.54% | 7,523,600 |
| Dec 10, 2025 | 7.18 | 7.19 | 7.05 | 7.08 | 7.08 | -1.53% | 6,757,140 |
| Dec 9, 2025 | 7.16 | 7.24 | 7.12 | 7.19 | 7.19 | 0.42% | 6,324,700 |
| Dec 8, 2025 | 7.15 | 7.24 | 7.12 | 7.16 | 7.16 | 0.56% | 6,722,180 |
| Dec 5, 2025 | 7.04 | 7.14 | 6.94 | 7.12 | 7.12 | 1.42% | 5,667,440 |
| Dec 4, 2025 | 7.12 | 7.13 | 6.95 | 7.02 | 7.02 | -1.40% | 6,764,700 |
| Dec 3, 2025 | 7.32 | 7.35 | 7.07 | 7.12 | 7.12 | -3.13% | 10,150,300 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.27 | 7.35 | 7.35 | -0.68% | 10,759,040 |
| Dec 1, 2025 | 7.43 | 7.45 | 7.26 | 7.40 | 7.40 | -2.37% | 19,195,980 |
| Nov 28, 2025 | 7.37 | 7.59 | 7.23 | 7.58 | 7.58 | 2.29% | 23,027,890 |
| Nov 27, 2025 | 7.07 | 7.45 | 7.00 | 7.41 | 7.41 | 4.81% | 15,787,700 |