Beijing Hanbang Technology Corp. (SHE:300449)
China · Delayed Price · Currency is CNY 6.68
+0.07 (1.06%)
Aug 3, 2026, 3:04 PM CST
SHE:300449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.58 | 6.70 | 6.54 | 6.68 | 6.68 | 1.06% | 6,843,080 |
| Jul 31, 2026 | 6.60 | 6.75 | 6.56 | 6.61 | 6.61 | 2.64% | 10,030,200 |
| Jul 30, 2026 | 6.57 | 6.70 | 6.42 | 6.44 | 6.44 | -2.13% | 10,289,300 |
| Jul 29, 2026 | 6.31 | 6.58 | 6.21 | 6.58 | 6.58 | 4.28% | 11,990,100 |
| Jul 28, 2026 | 6.31 | 6.46 | 6.24 | 6.31 | 6.31 | - | 7,583,180 |
| Jul 27, 2026 | 6.04 | 6.33 | 6.01 | 6.31 | 6.31 | 3.95% | 8,370,500 |
| Jul 24, 2026 | 6.17 | 6.22 | 6.06 | 6.07 | 6.07 | -1.94% | 7,739,980 |
| Jul 23, 2026 | 5.98 | 6.21 | 5.95 | 6.19 | 6.19 | 1.98% | 9,626,000 |
| Jul 22, 2026 | 6.05 | 6.24 | 5.98 | 6.07 | 6.07 | -0.16% | 10,630,980 |
| Jul 21, 2026 | 5.92 | 6.10 | 5.64 | 6.08 | 6.08 | 2.01% | 12,229,200 |
| Jul 20, 2026 | 6.16 | 6.40 | 5.85 | 5.96 | 5.96 | -2.77% | 12,922,853 |
| Jul 17, 2026 | 6.45 | 6.51 | 6.09 | 6.13 | 6.13 | -4.81% | 10,027,500 |
| Jul 16, 2026 | 6.36 | 6.66 | 6.29 | 6.44 | 6.44 | 0.47% | 9,658,400 |
| Jul 15, 2026 | 6.52 | 6.59 | 6.38 | 6.41 | 6.41 | -1.54% | 7,673,700 |
| Jul 14, 2026 | 6.34 | 6.51 | 6.18 | 6.51 | 6.51 | 1.72% | 10,655,700 |
| Jul 13, 2026 | 6.90 | 6.94 | 6.38 | 6.40 | 6.40 | -8.05% | 13,570,800 |
| Jul 10, 2026 | 6.80 | 7.09 | 6.76 | 6.96 | 6.96 | 2.35% | 12,328,140 |
| Jul 9, 2026 | 6.71 | 6.84 | 6.50 | 6.80 | 6.80 | 1.34% | 10,297,064 |
| Jul 8, 2026 | 6.73 | 6.81 | 6.55 | 6.71 | 6.71 | -0.15% | 9,014,328 |
| Jul 7, 2026 | 6.92 | 6.95 | 6.65 | 6.72 | 6.72 | -2.89% | 10,347,564 |
| Jul 6, 2026 | 7.21 | 7.27 | 6.90 | 6.92 | 6.92 | -3.76% | 11,901,420 |
| Jul 3, 2026 | 7.25 | 7.30 | 7.10 | 7.19 | 7.19 | 0.56% | 9,927,600 |
| Jul 2, 2026 | 7.31 | 7.56 | 7.11 | 7.15 | 7.15 | -2.99% | 15,200,300 |
| Jul 1, 2026 | 7.23 | 7.49 | 7.16 | 7.37 | 7.37 | 0.96% | 15,639,880 |
| Jun 30, 2026 | 7.14 | 7.48 | 7.10 | 7.30 | 7.30 | 2.24% | 15,912,880 |
| Jun 29, 2026 | 7.43 | 7.52 | 6.92 | 7.14 | 7.14 | -5.31% | 21,094,060 |
| Jun 26, 2026 | 7.82 | 7.92 | 7.54 | 7.54 | 7.54 | -5.04% | 18,678,089 |
| Jun 25, 2026 | 8.30 | 8.36 | 7.84 | 7.94 | 7.94 | -5.02% | 23,042,045 |
| Jun 24, 2026 | 8.48 | 8.59 | 8.18 | 8.36 | 8.36 | -2.11% | 22,739,049 |
| Jun 23, 2026 | 9.03 | 9.05 | 8.48 | 8.54 | 8.54 | -7.27% | 33,469,589 |
| Jun 22, 2026 | 9.03 | 9.48 | 8.83 | 9.21 | 9.21 | 1.99% | 45,010,945 |
| Jun 18, 2026 | 8.33 | 9.16 | 8.21 | 9.03 | 9.03 | 7.24% | 47,157,910 |
| Jun 17, 2026 | 7.97 | 8.59 | 7.88 | 8.42 | 8.42 | 4.73% | 39,525,450 |
| Jun 16, 2026 | 7.83 | 8.08 | 7.68 | 8.04 | 8.04 | 2.16% | 17,805,710 |
| Jun 15, 2026 | 7.67 | 7.95 | 7.63 | 7.87 | 7.87 | 2.21% | 16,855,840 |
| Jun 12, 2026 | 7.92 | 8.07 | 7.70 | 7.70 | 7.70 | -2.41% | 19,531,420 |
| Jun 11, 2026 | 8.15 | 8.18 | 7.73 | 7.89 | 7.89 | -4.83% | 22,993,450 |
| Jun 10, 2026 | 7.92 | 8.44 | 7.92 | 8.29 | 8.29 | 2.98% | 33,469,120 |
| Jun 9, 2026 | 7.78 | 8.08 | 7.62 | 8.05 | 8.05 | 4.01% | 22,505,038 |
| Jun 8, 2026 | 7.72 | 7.88 | 7.43 | 7.74 | 7.74 | -3.37% | 25,175,078 |
| Jun 5, 2026 | 7.94 | 8.30 | 7.90 | 8.01 | 8.01 | 1.01% | 30,111,960 |
| Jun 4, 2026 | 7.80 | 7.96 | 7.73 | 7.93 | 7.93 | 0.51% | 16,238,150 |
| Jun 3, 2026 | 7.69 | 8.04 | 7.69 | 7.89 | 7.89 | 2.07% | 20,134,820 |
| Jun 2, 2026 | 7.97 | 7.98 | 7.60 | 7.73 | 7.73 | -2.89% | 15,222,920 |
| Jun 1, 2026 | 7.69 | 8.05 | 7.66 | 7.96 | 7.96 | 2.58% | 18,477,080 |
| May 29, 2026 | 8.15 | 8.17 | 7.68 | 7.76 | 7.76 | -4.67% | 23,720,500 |
| May 28, 2026 | 7.99 | 8.20 | 7.94 | 8.14 | 8.14 | 1.24% | 21,406,900 |
| May 27, 2026 | 8.20 | 8.35 | 7.90 | 8.04 | 8.04 | -2.66% | 24,406,300 |
| May 26, 2026 | 8.41 | 8.42 | 8.13 | 8.26 | 8.26 | -2.71% | 21,689,140 |
| May 25, 2026 | 8.70 | 8.74 | 8.35 | 8.49 | 8.49 | -1.85% | 27,172,720 |