Beijing Hanbang Technology Corp. (SHE:300449)
China · Delayed Price · Currency is CNY 6.40
0.00 (0.00%)
Jul 14, 2026, 1:25 PM CST
SHE:300449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.65 | 8.77 | 8.39 | 8.65 | 8.65 | 1.65% | 31,436,240 |
| May 21, 2026 | 9.04 | 9.15 | 8.44 | 8.51 | 8.51 | -6.48% | 40,722,780 |
| May 20, 2026 | 9.40 | 9.49 | 8.99 | 9.10 | 9.10 | -4.61% | 43,791,660 |
| May 19, 2026 | 9.80 | 9.86 | 9.23 | 9.54 | 9.54 | -3.54% | 56,056,560 |
| May 18, 2026 | 9.85 | 10.29 | 9.66 | 9.89 | 9.89 | -2.37% | 52,501,440 |
| May 15, 2026 | 10.70 | 11.13 | 9.97 | 10.13 | 10.13 | -8.33% | 77,866,710 |
| May 14, 2026 | 11.82 | 12.05 | 10.90 | 11.05 | 11.05 | -8.37% | 100,081,100 |
| May 13, 2026 | 11.40 | 12.83 | 11.16 | 12.06 | 12.06 | 5.14% | 138,786,500 |
| May 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 19.98% | 9,732,531 |
| May 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 19.95% | 8,475,232 |
| May 8, 2026 | 7.73 | 8.24 | 7.70 | 7.97 | 7.97 | 4.18% | 16,727,520 |
| May 7, 2026 | 7.69 | 7.76 | 7.60 | 7.65 | 7.65 | -0.65% | 9,537,540 |
| May 6, 2026 | 7.56 | 7.83 | 7.49 | 7.70 | 7.70 | 2.12% | 12,261,200 |
| Apr 30, 2026 | 7.44 | 7.55 | 7.36 | 7.54 | 7.54 | 2.03% | 9,609,198 |
| Apr 29, 2026 | 7.35 | 7.47 | 7.28 | 7.39 | 7.39 | 2.07% | 8,202,100 |