Skip to main content
Bangyan Technology Co., Ltd. (SHA:688132)
China flag China · Delayed Price · Currency is CNY
18.82
+0.64 (3.52%)
At close: Mar 10, 2026

Bangyan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.4018.8418.3018.8218.823.52%2,043,325
Mar 9, 202618.1818.3617.7418.1818.18-0.93%2,131,493
Mar 6, 202618.0018.4917.9318.3518.351.72%2,427,317
Mar 5, 202618.3918.5117.8118.0418.04-0.39%2,848,718
Mar 4, 202618.8018.8017.7518.1118.11-4.63%4,727,370
Mar 3, 202619.8719.9718.8818.9918.99-3.75%5,582,041
Mar 2, 202621.0021.4019.7019.7319.73-2.47%4,852,895
Feb 27, 202619.9620.3119.9320.2320.230.70%1,753,773
Feb 26, 202620.3520.3519.9220.0920.09-1.81%2,551,989
Feb 25, 202619.6520.5019.4520.4620.464.76%4,209,944
Feb 24, 202619.8220.0319.4619.5319.53-1.46%2,307,187
Feb 13, 202619.4520.0519.4519.8219.82-0.30%1,809,997
Feb 12, 202619.3719.9019.3719.8819.882.00%1,811,752
Feb 11, 202619.6219.6919.3819.4919.49-0.66%1,557,249
Feb 10, 202619.3420.0819.1719.6219.621.45%2,171,952
Feb 9, 202618.9419.5518.9419.3419.342.33%1,564,043
Feb 6, 202618.5319.0918.5318.9018.900.37%1,446,967
Feb 5, 202618.8219.1218.8018.8318.83-0.69%1,905,565
Feb 4, 202619.0719.3018.7518.9618.96-1.10%1,761,621
Feb 3, 202618.9519.3518.7019.1719.172.02%2,120,896
Feb 2, 202619.0019.3818.7218.7918.79-2.44%3,062,670
Jan 30, 202619.5419.6818.8819.2619.26-1.43%2,583,517
Jan 29, 202619.6420.0019.0919.5419.54-0.51%2,327,851
Jan 28, 202620.1320.1919.5519.6419.64-2.43%1,449,214
Jan 27, 202619.8520.1719.1620.1320.130.85%1,824,286
Jan 26, 202620.7520.8019.6919.9619.96-3.57%2,277,030
Jan 23, 202620.2220.8420.1920.7020.702.17%2,444,947
Jan 22, 202620.2020.3520.0220.2620.260.80%1,667,651
Jan 21, 202620.2820.2819.9020.1020.100.30%1,758,029
Jan 20, 202620.3820.5819.9120.0420.04-1.67%2,083,742
Jan 19, 202620.3820.5520.1220.3820.38-1,546,117
Jan 16, 202620.6120.7719.8520.3820.38-0.63%2,186,419
Jan 15, 202620.6920.8820.3320.5120.51-0.82%2,275,420
Jan 14, 202620.5221.2420.3720.6820.680.34%3,758,487
Jan 13, 202621.0421.0420.5020.6120.61-2.04%3,386,779
Jan 12, 202620.0621.1419.9721.0421.045.94%4,696,615
Jan 9, 202619.5620.1819.4319.8619.862.21%3,580,423
Jan 8, 202618.5319.4818.5219.4319.434.24%2,617,726
Jan 7, 202618.6818.7918.4618.6418.64-0.48%1,654,684
Jan 6, 202618.8718.9518.6718.7318.73-0.53%1,410,142
Jan 5, 202618.4918.9018.4518.8318.832.23%1,808,436
Dec 31, 202518.3418.5118.3018.4218.420.44%1,558,419
Dec 30, 202518.4818.6518.3318.3418.34-1.24%1,135,985
Dec 29, 202518.8818.8818.4018.5718.57-0.91%929,852
Dec 26, 202518.9019.0318.6318.7418.74-0.27%1,291,873
Dec 25, 202518.9318.9318.7718.7918.790.11%957,870
Dec 24, 202518.2418.9418.2418.7718.772.57%1,278,939
Dec 23, 202518.7518.7518.2718.3018.30-1.13%1,223,462
Dec 22, 202518.5918.7218.4118.5118.510.33%1,429,200
Dec 19, 202518.1618.4718.1518.4518.451.65%1,290,820
Dec 18, 202517.5718.3417.5718.1518.152.37%1,799,898
Dec 17, 202517.7817.9317.3117.7317.73-0.67%1,935,781
Dec 16, 202518.0018.1617.6417.8517.85-1.44%1,504,983
Dec 15, 202518.0918.3517.9818.1118.110.06%1,203,068
Dec 12, 202518.2718.4718.0118.1018.10-1.20%2,013,515
Dec 11, 202518.6018.7218.2618.3218.32-1.51%1,747,347
Dec 10, 202518.7719.0418.4818.6018.60-1.17%2,145,890
Dec 9, 202519.1519.4818.7218.8218.82-2.08%1,981,800
Dec 8, 202519.2519.5719.1819.2219.220.58%1,685,955
Dec 5, 202518.7219.1518.5019.1119.111.97%1,759,467
Dec 4, 202519.2519.2518.6618.7418.74-1.63%1,308,067
Dec 3, 202519.3319.4218.8819.0519.05-1.45%1,571,834
Dec 2, 202519.5819.6719.2519.3319.33-0.82%1,304,904
Dec 1, 202519.7019.9419.3619.4919.49-0.56%2,257,116
Nov 28, 202519.4019.6318.9919.6019.602.30%1,325,606
Nov 27, 202518.8019.3018.7019.1619.161.54%1,397,510
Nov 26, 202519.3719.6718.8518.8718.87-2.58%1,892,759
Nov 25, 202519.1319.6819.1319.3719.370.36%2,152,346
Nov 24, 202518.3819.3618.3819.3019.305.01%1,974,183
Nov 21, 202519.1019.3518.2218.3818.38-4.62%1,892,711
Nov 20, 202519.5119.5919.0019.2719.27-0.82%1,616,354
Nov 19, 202519.9119.9319.4319.4319.43-2.41%2,017,326
Nov 18, 202519.9019.9719.5119.9119.910.61%1,569,126
Nov 17, 202519.9419.9919.6319.7919.79-0.20%1,616,855
Nov 14, 202519.5920.2619.3619.8319.831.48%3,015,834
Nov 13, 202519.4019.7019.3219.5419.540.72%1,443,476
Nov 12, 202519.5519.7519.1919.4019.40-0.51%1,757,095
Nov 11, 202519.3419.5519.3119.5019.500.83%1,068,118
Nov 10, 202519.6619.8019.2619.3419.34-1.63%1,775,670
Nov 7, 202520.0220.0219.5919.6619.66-1.80%1,665,215
Nov 6, 202520.1020.1019.7320.0220.020.20%1,852,987
Nov 5, 202519.9020.1519.6619.9819.980.40%2,403,691
Nov 4, 202519.5920.0919.4219.9019.901.58%4,296,806
Nov 3, 202519.1019.6118.9119.5919.593.32%3,564,154
Oct 31, 202518.9719.1118.8018.9618.960.37%2,097,711
Oct 30, 202518.9819.1818.7218.8918.89-0.16%3,648,324
Oct 29, 202518.5919.3918.3518.9218.922.16%4,136,009
Oct 28, 202518.3918.6918.2218.5218.520.71%1,676,787
Oct 27, 202518.5118.6618.2918.3918.390.27%1,585,483
Oct 24, 202518.1018.6518.1018.3418.341.21%1,500,956
Oct 23, 202518.1718.1817.4918.1218.12-2,181,701
Oct 22, 202517.9518.2017.9518.1218.120.28%972,828
Oct 21, 202518.0218.1817.8418.0718.070.44%1,187,424
Oct 20, 202517.8718.2417.7717.9917.991.30%880,032
Oct 17, 202518.2518.3517.7317.7617.76-2.42%1,386,930
Oct 16, 202518.8518.8518.0018.2018.20-3.24%2,190,161
Oct 15, 202518.8619.0418.4818.8118.81-1,473,196
Oct 14, 202519.5119.5118.7218.8118.81-1.93%1,800,608
Oct 13, 202518.5819.4018.3319.1819.180.26%2,307,569
Oct 10, 202519.4319.6219.0419.1319.13-2.20%2,600,401