Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China · Delayed Price · Currency is CNY 8.46
-0.38 (-4.30%)
At close: Oct 30, 2026
SHE:300541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.78 | 8.92 | 8.42 | 8.46 | 8.46 | -4.30% | 8,551,368 |
| Oct 29, 2026 | 8.98 | 9.01 | 8.80 | 8.84 | 8.84 | -2.00% | 5,022,569 |
| Oct 28, 2026 | 8.95 | 9.14 | 8.84 | 9.02 | 9.02 | 1.69% | 4,650,275 |
| Oct 27, 2026 | 9.40 | 9.45 | 8.87 | 8.87 | 8.87 | -5.64% | 6,678,295 |
| Oct 26, 2026 | 9.38 | 9.50 | 9.32 | 9.40 | 9.40 | - | 5,848,492 |
| Oct 23, 2026 | 9.00 | 9.42 | 8.70 | 9.40 | 9.40 | 3.98% | 10,154,477 |
| Oct 22, 2026 | 9.35 | 9.39 | 9.04 | 9.04 | 9.04 | -3.21% | 5,953,707 |
| Oct 21, 2026 | 9.32 | 9.47 | 9.29 | 9.34 | 9.34 | 0.43% | 4,518,440 |
| Oct 20, 2026 | 9.10 | 9.32 | 9.08 | 9.30 | 9.30 | 1.86% | 4,239,991 |
| Oct 19, 2026 | 9.06 | 9.22 | 9.02 | 9.13 | 9.13 | 0.55% | 3,705,730 |
| Oct 16, 2026 | 9.27 | 9.28 | 9.01 | 9.08 | 9.08 | -0.22% | 4,198,718 |
| Oct 15, 2026 | 9.16 | 9.36 | 9.10 | 9.10 | 9.10 | -2.26% | 4,570,780 |
| Oct 14, 2026 | 9.47 | 9.48 | 9.29 | 9.31 | 9.31 | -1.90% | 3,276,040 |
| Oct 13, 2026 | 9.38 | 9.54 | 9.23 | 9.49 | 9.49 | 0.85% | 4,829,492 |
| Oct 12, 2026 | 9.49 | 9.51 | 9.37 | 9.41 | 9.41 | -0.63% | 3,832,230 |
| Oct 9, 2026 | 9.11 | 9.50 | 8.97 | 9.47 | 9.47 | 3.50% | 7,678,813 |
| Oct 8, 2026 | 9.36 | 9.36 | 9.12 | 9.15 | 9.15 | -1.29% | 3,842,088 |
| Sep 30, 2026 | 9.43 | 9.46 | 9.24 | 9.27 | 9.27 | -0.96% | 3,289,800 |
| Sep 29, 2026 | 9.25 | 9.46 | 9.22 | 9.36 | 9.36 | 1.19% | 3,740,981 |
| Sep 28, 2026 | 9.51 | 9.53 | 9.16 | 9.25 | 9.25 | -1.80% | 4,833,127 |
| Sep 24, 2026 | 9.53 | 9.57 | 9.42 | 9.42 | 9.42 | -1.36% | 3,313,245 |
| Sep 23, 2026 | 9.68 | 9.68 | 9.52 | 9.55 | 9.55 | -1.55% | 3,623,191 |
| Sep 22, 2026 | 9.71 | 9.80 | 9.63 | 9.70 | 9.70 | 0.41% | 6,120,812 |
| Sep 21, 2026 | 9.56 | 9.69 | 9.53 | 9.66 | 9.66 | 1.36% | 4,450,383 |
| Sep 18, 2026 | 9.34 | 9.55 | 9.30 | 9.53 | 9.53 | 2.69% | 5,550,422 |
| Sep 17, 2026 | 9.26 | 9.38 | 9.18 | 9.28 | 9.28 | -0.85% | 5,146,013 |
| Sep 16, 2026 | 9.31 | 9.43 | 9.20 | 9.36 | 9.36 | 0.32% | 4,442,473 |
| Sep 15, 2026 | 9.51 | 9.56 | 9.33 | 9.33 | 9.33 | -1.48% | 4,694,200 |
| Sep 14, 2026 | 9.43 | 9.65 | 9.43 | 9.47 | 9.47 | -0.42% | 5,156,180 |
| Sep 11, 2026 | 9.71 | 9.72 | 9.38 | 9.51 | 9.51 | -2.16% | 6,884,678 |
| Sep 10, 2026 | 9.80 | 9.82 | 9.71 | 9.72 | 9.72 | -1.42% | 4,469,820 |
| 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 |