Beijing Hanbang Technology Corp. (SHE:300449)
China · Delayed Price · Currency is CNY 8.14
+0.10 (1.24%)
May 28, 2026, 3:04 PM CST
SHE:300449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.10 | 7.44 | 7.10 | 7.24 | 7.24 | 1.54% | 9,673,803 |
| Apr 27, 2026 | 7.00 | 7.16 | 6.81 | 7.13 | 7.13 | 2.00% | 10,019,780 |
| Apr 24, 2026 | 6.79 | 7.17 | 6.77 | 6.99 | 6.99 | 2.49% | 11,439,380 |
| Apr 23, 2026 | 6.93 | 6.98 | 6.81 | 6.82 | 6.82 | -2.01% | 5,960,760 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.87 | 6.96 | 6.96 | -0.71% | 6,119,060 |
| Apr 21, 2026 | 7.08 | 7.08 | 6.95 | 7.01 | 7.01 | -0.99% | 5,593,500 |
| Apr 20, 2026 | 7.11 | 7.11 | 7.03 | 7.08 | 7.08 | -0.28% | 5,133,800 |
| Apr 17, 2026 | 7.15 | 7.18 | 7.01 | 7.10 | 7.10 | -0.98% | 6,432,500 |
| Apr 16, 2026 | 7.00 | 7.20 | 6.90 | 7.17 | 7.17 | 3.02% | 7,291,500 |
| Apr 15, 2026 | 7.09 | 7.13 | 6.92 | 6.96 | 6.96 | -1.83% | 6,178,620 |
| Apr 14, 2026 | 7.17 | 7.22 | 7.02 | 7.09 | 7.09 | -0.70% | 6,422,960 |
| Apr 13, 2026 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | 0.14% | 5,291,101 |
| Apr 10, 2026 | 7.17 | 7.23 | 7.10 | 7.13 | 7.13 | 0.85% | 5,088,500 |
| Apr 9, 2026 | 7.28 | 7.28 | 7.02 | 7.07 | 7.07 | -2.88% | 8,149,000 |
| Apr 8, 2026 | 7.07 | 7.32 | 7.01 | 7.28 | 7.28 | 6.28% | 11,527,720 |
| Apr 7, 2026 | 6.84 | 6.94 | 6.81 | 6.85 | 6.85 | 0.74% | 5,389,380 |
| Apr 3, 2026 | 7.00 | 7.05 | 6.78 | 6.80 | 6.80 | -2.58% | 6,195,161 |
| Apr 2, 2026 | 7.24 | 7.24 | 6.87 | 6.98 | 6.98 | -3.99% | 11,193,680 |
| Apr 1, 2026 | 7.18 | 7.48 | 7.09 | 7.27 | 7.27 | 4.30% | 12,874,010 |
| Mar 31, 2026 | 7.31 | 7.34 | 6.95 | 6.97 | 6.97 | -4.13% | 11,183,740 |
| Mar 30, 2026 | 7.20 | 7.36 | 7.08 | 7.27 | 7.27 | -0.41% | 6,720,100 |
| Mar 27, 2026 | 7.21 | 7.37 | 7.16 | 7.30 | 7.30 | 0.27% | 6,677,780 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | -3.58% | 10,149,240 |
| Mar 25, 2026 | 7.60 | 7.65 | 7.47 | 7.55 | 7.55 | -0.26% | 11,274,700 |
| Mar 24, 2026 | 7.46 | 7.59 | 7.24 | 7.57 | 7.57 | 4.13% | 11,787,740 |
| Mar 23, 2026 | 7.64 | 7.76 | 7.20 | 7.27 | 7.27 | -7.27% | 15,486,280 |
| Mar 20, 2026 | 8.17 | 8.25 | 7.77 | 7.84 | 7.84 | -3.33% | 16,586,820 |
| Mar 19, 2026 | 8.32 | 8.40 | 8.05 | 8.11 | 8.11 | -4.36% | 12,766,080 |
| Mar 18, 2026 | 8.22 | 8.56 | 8.11 | 8.48 | 8.48 | 3.16% | 16,647,700 |
| Mar 17, 2026 | 8.38 | 8.45 | 8.00 | 8.22 | 8.22 | -1.32% | 17,192,300 |
| Mar 16, 2026 | 8.37 | 8.44 | 8.23 | 8.33 | 8.33 | -0.48% | 12,780,820 |