Skip to main content
logo
Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China flag China · Delayed Price · Currency is CNY
16.37
-0.16 (-0.97%)
At close: Feb 13, 2026

SHE:300541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.4016.7716.3716.3716.37-0.97%22,107,260
Feb 12, 202616.5316.6916.3216.5316.531.16%25,091,380
Feb 11, 202616.3916.5616.2316.3416.34-0.61%18,975,550
Feb 10, 202616.2416.5616.2216.4416.442.11%30,891,950
Feb 9, 202615.7816.1415.7816.1016.104.07%23,861,127
Feb 6, 202615.8015.8515.3415.4715.47-3.67%26,345,349
Feb 5, 202615.9816.3515.9216.0616.06-1.05%20,238,460
Feb 4, 202616.2016.2515.9516.2316.23-1.16%26,158,254
Feb 3, 202615.7516.4515.7516.4216.424.65%36,807,400
Feb 2, 202616.0616.2215.5815.6915.69-3.03%21,839,850
Jan 30, 202615.7016.3815.4516.1816.182.28%33,782,620
Jan 29, 202615.8816.3215.7215.8215.82-0.82%34,504,970
Jan 28, 202615.5716.0515.5115.9515.952.05%27,607,280
Jan 27, 202615.7315.8415.3015.6315.63-1.45%18,002,900
Jan 26, 202615.5716.0515.1915.8615.861.47%30,569,970
Jan 23, 202615.4015.6315.3815.6315.631.36%12,849,210
Jan 22, 202615.4015.5415.3515.4215.420.65%10,051,600
Jan 21, 202615.2715.4915.2315.3215.32-0.33%11,318,710
Jan 20, 202615.5515.7015.2615.3715.37-1.28%15,155,460
Jan 19, 202615.6015.7315.4415.5715.57-0.83%13,773,670
Jan 16, 202615.9716.0515.5315.7015.70-1.69%19,885,020
Jan 15, 202616.0516.3615.7415.9715.97-1.48%29,069,380
Jan 14, 202615.7416.5515.7016.2116.213.58%47,990,160
Jan 13, 202616.1416.2815.6015.6515.65-2.98%29,880,380
Jan 12, 202615.9016.1515.6016.1316.134.40%39,949,070
Jan 9, 202615.0515.4515.0215.4515.452.32%21,146,690
Jan 8, 202614.9215.1814.9115.1015.100.80%12,940,660
Jan 7, 202615.1815.2114.9114.9814.98-1.32%14,509,540
Jan 6, 202615.0515.2114.9815.1815.180.53%14,803,011
Jan 5, 202614.9215.1014.8015.1015.100.27%15,421,590
Dec 31, 202514.7915.0914.7115.0615.061.89%15,719,200
Dec 30, 202514.7815.1414.7314.7814.78-18,750,620
Dec 29, 202514.5214.8914.5114.7814.781.44%14,234,276
Dec 26, 202514.6314.7514.5114.5714.57-1.09%8,907,078
Dec 25, 202514.5114.7514.5114.7314.731.87%10,048,950
Dec 24, 202514.2614.4914.1814.4614.461.76%7,324,436
Dec 23, 202514.3614.4314.1914.2114.21-1.59%6,320,498
Dec 22, 202514.3214.5514.2714.4414.441.26%7,398,067
Dec 19, 202514.2314.3914.2014.2614.260.35%6,306,929
Dec 18, 202514.1214.2914.0614.2114.21-0.14%7,021,930
Dec 17, 202514.0214.2313.7614.2314.230.71%10,272,570
Dec 16, 202514.0314.2313.7314.1314.130.36%10,250,350
Dec 15, 202514.3014.4014.0214.0814.08-2.09%8,284,980
Dec 12, 202514.3614.4714.2514.3814.380.56%6,593,585
Dec 11, 202514.6214.7014.3014.3014.30-2.26%7,273,465
Dec 10, 202514.7114.7214.4814.6314.63-1.35%9,223,190
Dec 9, 202515.0015.2214.7514.8314.830.34%12,324,500
Dec 8, 202514.6914.8314.6614.7814.781.03%8,689,626
Dec 5, 202514.4314.6714.2414.6314.631.32%8,410,155
Dec 4, 202514.4814.5914.3414.4414.44-0.07%5,437,477