Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China · Delayed Price · Currency is CNY 9.86
-0.18 (-1.79%)
Sep 9, 2026, 4:00 PM EDT
SHE:300541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.00 | 10.02 | 9.81 | 9.86 | 9.86 | -1.79% | 5,974,500 |
| Sep 8, 2026 | 10.05 | 10.14 | 9.98 | 10.04 | 10.04 | -0.10% | 4,224,743 |
| Sep 7, 2026 | 10.16 | 10.17 | 9.97 | 10.05 | 10.05 | -0.89% | 5,818,820 |
| Sep 4, 2026 | 10.07 | 10.37 | 10.05 | 10.14 | 10.14 | 1.91% | 9,919,827 |
| Sep 3, 2026 | 10.12 | 10.19 | 9.95 | 9.95 | 9.95 | -1.39% | 5,143,920 |
| Sep 2, 2026 | 10.11 | 10.19 | 9.97 | 10.09 | 10.09 | -0.98% | 5,115,500 |
| Sep 1, 2026 | 10.08 | 10.25 | 10.06 | 10.19 | 10.19 | 0.89% | 7,191,060 |
| Aug 31, 2026 | 9.93 | 10.11 | 9.83 | 10.10 | 10.10 | 0.90% | 6,489,787 |
| Aug 28, 2026 | 10.18 | 10.19 | 9.99 | 10.01 | 10.01 | -1.18% | 7,136,780 |
| Aug 27, 2026 | 9.91 | 10.18 | 9.91 | 10.13 | 10.13 | 1.40% | 7,031,680 |
| Aug 26, 2026 | 9.94 | 10.12 | 9.87 | 9.99 | 9.99 | -0.20% | 7,545,500 |
| Aug 25, 2026 | 9.63 | 10.07 | 9.60 | 10.01 | 10.01 | 2.98% | 10,511,769 |
| Aug 24, 2026 | 9.65 | 9.90 | 9.63 | 9.72 | 9.72 | -0.61% | 6,542,564 |
| Aug 21, 2026 | 9.58 | 9.96 | 9.53 | 9.78 | 9.78 | 2.09% | 8,262,909 |
| Aug 20, 2026 | 9.45 | 9.65 | 9.45 | 9.58 | 9.58 | 1.38% | 5,441,874 |
| Aug 19, 2026 | 9.82 | 9.84 | 9.45 | 9.45 | 9.45 | -4.64% | 9,315,725 |
| Aug 18, 2026 | 10.08 | 10.09 | 9.83 | 9.91 | 9.91 | -2.46% | 10,127,222 |
| Aug 17, 2026 | 10.11 | 10.17 | 9.90 | 10.16 | 10.16 | 0.49% | 9,744,318 |
| Aug 14, 2026 | 10.30 | 10.35 | 9.87 | 10.11 | 10.11 | -5.16% | 21,670,303 |
| Aug 13, 2026 | 10.63 | 10.89 | 10.63 | 10.66 | 10.66 | 0.19% | 12,153,468 |
| Aug 12, 2026 | 10.62 | 10.73 | 10.58 | 10.64 | 10.64 | 0.38% | 7,670,030 |
| Aug 11, 2026 | 10.79 | 10.79 | 10.58 | 10.60 | 10.60 | -1.76% | 9,715,398 |
| Aug 10, 2026 | 10.71 | 10.84 | 10.65 | 10.79 | 10.79 | 0.19% | 8,452,350 |
| Aug 7, 2026 | 11.08 | 11.09 | 10.57 | 10.77 | 10.77 | -2.89% | 16,036,999 |
| Aug 6, 2026 | 10.73 | 11.11 | 10.73 | 11.09 | 11.09 | 2.59% | 18,640,131 |
| Aug 5, 2026 | 10.68 | 11.01 | 10.67 | 10.81 | 10.81 | 0.56% | 15,231,962 |
| Aug 4, 2026 | 10.63 | 10.80 | 10.58 | 10.75 | 10.75 | 0.94% | 11,623,470 |
| Aug 3, 2026 | 10.54 | 10.66 | 10.48 | 10.65 | 10.65 | 0.76% | 9,449,238 |
| Jul 31, 2026 | 10.23 | 10.70 | 10.23 | 10.57 | 10.57 | 3.42% | 16,486,300 |
| Jul 30, 2026 | 10.20 | 10.46 | 10.20 | 10.22 | 10.22 | -0.58% | 11,802,920 |
| Jul 29, 2026 | 10.18 | 10.34 | 10.02 | 10.28 | 10.28 | 0.69% | 11,748,170 |
| Jul 28, 2026 | 9.85 | 10.44 | 9.82 | 10.21 | 10.21 | 1.90% | 13,636,870 |
| Jul 27, 2026 | 9.77 | 10.04 | 9.65 | 10.02 | 10.02 | 1.93% | 8,325,437 |
| Jul 24, 2026 | 10.30 | 10.43 | 9.83 | 9.83 | 9.83 | -5.84% | 14,660,230 |
| Jul 23, 2026 | 10.59 | 10.66 | 10.28 | 10.44 | 10.44 | -3.06% | 18,676,210 |
| Jul 22, 2026 | 10.27 | 11.20 | 10.13 | 10.77 | 10.77 | 3.96% | 27,066,070 |
| Jul 21, 2026 | 9.84 | 10.37 | 9.77 | 10.36 | 10.36 | 4.02% | 17,274,220 |
| Jul 20, 2026 | 9.85 | 10.21 | 9.61 | 9.96 | 9.96 | 1.94% | 12,689,371 |
| Jul 17, 2026 | 10.01 | 10.07 | 9.51 | 9.77 | 9.77 | -2.40% | 10,982,520 |
| Jul 16, 2026 | 9.71 | 10.17 | 9.62 | 10.01 | 10.01 | 2.25% | 11,561,458 |
| Jul 15, 2026 | 9.76 | 9.88 | 9.59 | 9.79 | 9.79 | 1.87% | 7,852,000 |
| Jul 14, 2026 | 9.75 | 9.88 | 9.31 | 9.61 | 9.61 | -1.94% | 10,453,830 |
| Jul 13, 2026 | 10.15 | 10.29 | 9.78 | 9.80 | 9.80 | -4.20% | 11,652,830 |
| Jul 10, 2026 | 10.20 | 10.53 | 10.08 | 10.23 | 10.23 | -1.06% | 16,007,368 |
| Jul 9, 2026 | 9.80 | 10.35 | 9.73 | 10.34 | 10.34 | 4.02% | 17,221,859 |
| Jul 8, 2026 | 9.46 | 10.10 | 9.46 | 9.94 | 9.94 | 4.08% | 12,443,942 |
| Jul 7, 2026 | 9.88 | 9.92 | 9.48 | 9.55 | 9.55 | -5.91% | 10,781,150 |
| Jul 6, 2026 | 9.74 | 10.40 | 9.53 | 10.15 | 10.15 | 4.10% | 16,696,157 |
| Jul 3, 2026 | 9.75 | 9.82 | 9.55 | 9.75 | 9.75 | 1.99% | 7,175,938 |
| Jul 2, 2026 | 9.90 | 10.06 | 9.60 | 9.63 | 9.56 | -2.53% | 9,274,550 |