Skip to main content
logo
Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China flag China · Delayed Price · Currency is CNY
15.63
+0.21 (1.36%)
At close: Jan 23, 2026

SHE:300541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202514.7714.8514.4214.4514.45-2.17%8,024,806
Dec 2, 202514.8814.9114.6014.7714.77-0.81%9,350,499
Dec 1, 202514.8014.9314.6714.8914.890.88%7,807,390
Nov 28, 202514.6214.7914.6014.7614.760.96%6,601,692
Nov 27, 202514.7014.8414.6014.6214.62-0.61%7,451,618
Nov 26, 202514.8115.0414.6614.7114.71-1.08%8,997,503
Nov 25, 202514.8515.1214.8414.8714.870.13%10,236,550
Nov 24, 202514.4914.9214.3514.8514.853.12%12,166,690
Nov 21, 202514.7214.9814.3614.4014.40-3.49%14,731,260
Nov 20, 202515.2115.2514.9114.9214.92-1.06%8,880,879
Nov 19, 202515.6115.6615.0215.0815.08-2.08%11,382,940
Nov 18, 202515.2415.5315.2015.4015.40-0.13%10,050,900
Nov 17, 202515.1915.4815.1715.4215.421.92%9,827,124
Nov 14, 202515.4015.4115.1315.1315.13-2.07%9,761,281
Nov 13, 202515.3415.4815.2515.4515.451.11%8,692,012