Beijing Hanbang Technology Corp. (SHE:300449)
China · Delayed Price · Currency is CNY 6.61
+0.19 (2.96%)
Oct 9, 2026, 3:04 PM CST
SHE:300449 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.65 | 6.65 | 6.16 | 6.61 | 6.61 | 2.96% | 15,961,918 |
| Oct 8, 2026 | 6.53 | 6.78 | 6.20 | 6.42 | 6.42 | -6.28% | 23,180,820 |
| Sep 30, 2026 | 6.65 | 6.90 | 6.52 | 6.85 | 6.85 | 4.26% | 15,509,920 |
| Sep 29, 2026 | 6.62 | 6.70 | 6.46 | 6.57 | 6.57 | -1.35% | 11,373,100 |
| Sep 28, 2026 | 6.73 | 6.83 | 6.58 | 6.66 | 6.66 | -1.04% | 6,858,931 |
| Sep 24, 2026 | 6.69 | 6.84 | 6.62 | 6.73 | 6.73 | 0.90% | 8,185,905 |
| Sep 23, 2026 | 6.70 | 6.74 | 6.59 | 6.67 | 6.67 | -0.89% | 7,740,300 |
| Sep 22, 2026 | 6.86 | 6.92 | 6.69 | 6.73 | 6.73 | -1.46% | 9,271,200 |
| Sep 21, 2026 | 6.87 | 6.88 | 6.78 | 6.83 | 6.83 | - | 7,717,000 |
| Sep 18, 2026 | 6.87 | 6.95 | 6.80 | 6.83 | 6.83 | - | 5,875,500 |
| Sep 17, 2026 | 6.78 | 6.88 | 6.74 | 6.83 | 6.83 | 0.29% | 4,910,100 |
| Sep 16, 2026 | 6.73 | 6.87 | 6.68 | 6.81 | 6.81 | 0.15% | 8,110,078 |
| Sep 15, 2026 | 6.99 | 7.26 | 6.78 | 6.80 | 6.80 | -1.02% | 12,572,600 |
| Sep 14, 2026 | 6.99 | 6.99 | 6.83 | 6.87 | 6.87 | -0.43% | 4,569,597 |
| Sep 11, 2026 | 7.05 | 7.10 | 6.82 | 6.90 | 6.90 | -2.13% | 6,897,177 |
| Sep 10, 2026 | 6.88 | 7.18 | 6.81 | 7.05 | 7.05 | 2.03% | 9,068,740 |
| Sep 9, 2026 | 7.01 | 7.08 | 6.90 | 6.91 | 6.91 | -1.85% | 7,345,000 |
| Sep 8, 2026 | 7.02 | 7.14 | 7.01 | 7.04 | 7.04 | -0.14% | 6,111,160 |
| Sep 7, 2026 | 7.05 | 7.13 | 7.00 | 7.05 | 7.05 | - | 6,253,800 |
| Sep 4, 2026 | 7.07 | 7.20 | 6.98 | 7.05 | 7.05 | -0.14% | 10,445,300 |
| Sep 3, 2026 | 7.43 | 7.45 | 7.05 | 7.06 | 7.06 | -4.47% | 10,049,800 |
| Sep 2, 2026 | 7.41 | 7.49 | 7.28 | 7.39 | 7.39 | - | 6,522,399 |
| Sep 1, 2026 | 7.34 | 7.45 | 7.33 | 7.39 | 7.39 | 0.14% | 6,481,400 |
| Aug 31, 2026 | 7.22 | 7.45 | 7.11 | 7.38 | 7.38 | 2.36% | 8,688,759 |
| Aug 28, 2026 | 7.29 | 7.30 | 7.18 | 7.21 | 7.21 | -0.69% | 5,574,900 |
| Aug 27, 2026 | 7.10 | 7.33 | 7.08 | 7.26 | 7.26 | 1.68% | 8,257,700 |
| Aug 26, 2026 | 7.09 | 7.15 | 6.98 | 7.14 | 7.14 | 0.71% | 6,225,670 |
| Aug 25, 2026 | 6.89 | 7.12 | 6.83 | 7.09 | 7.09 | 3.05% | 6,993,220 |
| Aug 24, 2026 | 7.01 | 7.09 | 6.80 | 6.88 | 6.88 | -2.13% | 6,202,300 |
| Aug 21, 2026 | 6.95 | 7.04 | 6.83 | 7.03 | 7.03 | 0.29% | 5,189,200 |
| Aug 20, 2026 | 6.96 | 7.05 | 6.86 | 7.01 | 7.01 | 2.49% | 7,666,400 |
| Aug 19, 2026 | 7.15 | 7.21 | 6.81 | 6.84 | 6.84 | -5.13% | 9,165,000 |
| Aug 18, 2026 | 7.27 | 7.31 | 7.11 | 7.21 | 7.21 | -0.83% | 7,734,400 |
| Aug 17, 2026 | 7.37 | 7.38 | 7.18 | 7.27 | 7.27 | -0.41% | 8,744,240 |
| Aug 14, 2026 | 7.47 | 7.49 | 7.20 | 7.30 | 7.30 | -0.95% | 10,922,060 |
| Aug 13, 2026 | 7.70 | 7.75 | 7.37 | 7.37 | 7.37 | -4.41% | 15,689,124 |
| Aug 12, 2026 | 7.64 | 7.82 | 7.48 | 7.71 | 7.71 | -0.77% | 20,625,826 |
| Aug 11, 2026 | 7.18 | 8.30 | 7.06 | 7.77 | 7.77 | 8.07% | 27,011,834 |
| Aug 10, 2026 | 7.10 | 7.22 | 7.06 | 7.19 | 7.19 | - | 8,192,690 |
| Aug 7, 2026 | 7.15 | 7.29 | 6.90 | 7.19 | 7.19 | 0.42% | 12,385,418 |
| Aug 6, 2026 | 7.01 | 7.18 | 6.99 | 7.16 | 7.16 | 2.43% | 10,644,700 |
| Aug 5, 2026 | 6.88 | 7.10 | 6.87 | 6.99 | 6.99 | 1.75% | 11,365,390 |
| Aug 4, 2026 | 6.73 | 6.90 | 6.68 | 6.87 | 6.87 | 2.84% | 8,682,800 |
| 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 |