Beilong Precision Technology Co., Ltd. (SHE:301567)
China · Delayed Price · Currency is CNY 42.14
-1.13 (-2.61%)
At close: Sep 18, 2025
SHE:301567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.99 | 44.48 | 42.95 | 43.27 | - | 0.79% | 2,130,933 |
| Sep 16, 2025 | 40.99 | 43.95 | 40.70 | 42.93 | - | 4.73% | 2,652,126 |
| Sep 15, 2025 | 41.20 | 41.48 | 40.88 | 40.99 | - | -0.58% | 780,000 |
| Sep 12, 2025 | 41.40 | 41.43 | 40.90 | 41.23 | - | 0.07% | 918,904 |
| Sep 11, 2025 | 40.80 | 41.21 | 40.03 | 41.20 | - | 1.33% | 1,112,000 |
| Sep 10, 2025 | 41.71 | 41.71 | 40.46 | 40.66 | - | -1.45% | 1,107,316 |
| Sep 9, 2025 | 42.30 | 42.30 | 41.05 | 41.26 | - | -2.80% | 1,474,707 |
| Sep 8, 2025 | 41.13 | 43.48 | 41.13 | 42.45 | - | 3.23% | 2,342,611 |
| Sep 5, 2025 | 40.53 | 41.20 | 40.28 | 41.12 | - | 2.24% | 921,400 |
| Sep 4, 2025 | 40.72 | 41.39 | 39.83 | 40.22 | - | -0.76% | 1,113,600 |
| Sep 3, 2025 | 41.76 | 41.76 | 40.23 | 40.53 | - | -1.84% | 1,003,400 |
| Sep 2, 2025 | 42.60 | 43.24 | 40.58 | 41.29 | - | -3.71% | 1,669,020 |
| Sep 1, 2025 | 43.00 | 43.48 | 42.55 | 42.88 | - | 0.19% | 1,208,296 |
| Aug 29, 2025 | 43.24 | 43.46 | 42.52 | 42.80 | - | -1.90% | 1,227,267 |
| Aug 28, 2025 | 43.73 | 44.50 | 41.67 | 43.63 | - | -0.11% | 2,196,831 |
| Aug 27, 2025 | 45.16 | 45.48 | 43.65 | 43.68 | - | -3.68% | 1,942,293 |
| Aug 26, 2025 | 44.74 | 45.71 | 44.16 | 45.35 | - | 1.27% | 2,118,784 |
| Aug 25, 2025 | 45.22 | 45.85 | 44.60 | 44.78 | - | -0.86% | 1,758,888 |
| Aug 22, 2025 | 45.14 | 45.35 | 44.78 | 45.17 | - | -0.07% | 1,321,500 |
| Aug 21, 2025 | 45.90 | 45.95 | 44.92 | 45.20 | - | -1.20% | 1,492,689 |
| Aug 20, 2025 | 44.99 | 45.87 | 44.36 | 45.75 | - | 1.49% | 1,992,507 |
| Aug 19, 2025 | 44.66 | 45.08 | 43.98 | 45.08 | - | 0.94% | 1,638,296 |
| Aug 18, 2025 | 43.85 | 44.83 | 43.62 | 44.66 | - | 1.89% | 1,612,000 |
| Aug 15, 2025 | 43.10 | 43.90 | 43.10 | 43.83 | - | 1.41% | 935,200 |
| Aug 14, 2025 | 44.55 | 44.73 | 43.22 | 43.22 | - | -3.03% | 1,429,175 |
| Aug 13, 2025 | 44.91 | 45.15 | 44.40 | 44.57 | - | -0.73% | 1,275,000 |
| Aug 12, 2025 | 44.82 | 45.20 | 44.38 | 44.90 | - | 0.22% | 1,550,563 |
| Aug 11, 2025 | 43.51 | 45.28 | 43.51 | 44.80 | - | 2.42% | 1,987,900 |
| Aug 8, 2025 | 43.98 | 44.00 | 43.33 | 43.74 | - | -0.86% | 1,014,700 |
| Aug 7, 2025 | 44.36 | 44.73 | 43.92 | 44.12 | - | -0.45% | 1,500,100 |
| Aug 6, 2025 | 43.99 | 44.36 | 43.59 | 44.32 | - | 0.75% | 1,604,100 |
| Aug 5, 2025 | 44.09 | 44.24 | 43.65 | 43.99 | - | -0.14% | 1,690,200 |
| Aug 4, 2025 | 42.09 | 44.47 | 42.00 | 44.05 | - | 3.60% | 2,806,992 |
| Aug 1, 2025 | 42.40 | 42.58 | 41.98 | 42.52 | - | 1.26% | 818,600 |
| Jul 31, 2025 | 42.69 | 43.11 | 41.87 | 41.99 | - | -1.52% | 991,600 |
| Jul 30, 2025 | 43.00 | 43.26 | 42.19 | 42.64 | - | -1.23% | 1,167,100 |
| Jul 29, 2025 | 43.10 | 43.34 | 42.70 | 43.17 | - | 0.63% | 1,120,700 |
| Jul 28, 2025 | 42.96 | 43.16 | 42.44 | 42.90 | - | 0.63% | 1,419,630 |
| Jul 25, 2025 | 41.98 | 42.76 | 41.90 | 42.63 | - | 1.52% | 1,735,030 |
| Jul 24, 2025 | 41.73 | 42.18 | 41.50 | 41.99 | - | 1.18% | 900,560 |
| Jul 23, 2025 | 42.26 | 42.39 | 41.48 | 41.50 | - | -1.78% | 767,590 |
| Jul 22, 2025 | 42.42 | 42.69 | 41.88 | 42.25 | - | -0.21% | 1,134,200 |
| Jul 21, 2025 | 42.00 | 42.38 | 41.63 | 42.34 | - | 1.29% | 912,914 |
| Jul 18, 2025 | 42.10 | 42.33 | 41.67 | 41.80 | - | -0.64% | 698,800 |
| Jul 17, 2025 | 41.85 | 42.09 | 41.42 | 42.07 | - | 1.01% | 748,000 |
| Jul 16, 2025 | 41.58 | 41.99 | 41.24 | 41.65 | - | 0.56% | 673,400 |
| Jul 15, 2025 | 42.29 | 42.29 | 41.05 | 41.42 | - | -1.52% | 865,210 |
| Jul 14, 2025 | 41.70 | 42.15 | 41.62 | 42.06 | - | 0.43% | 553,590 |
| Jul 11, 2025 | 41.71 | 42.15 | 41.46 | 41.88 | - | 0.46% | 882,700 |
| Jul 10, 2025 | 42.44 | 42.55 | 41.50 | 41.69 | - | -1.51% | 1,002,514 |