Bangyan Technology Co., Ltd. (SHA:688132)
China
· Delayed Price · Currency is CNY 17.16
-0.19 (-1.10%)
Apr 29, 2026, 4:00 PM EDT
Bangyan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.18 | 17.33 | 16.52 | 17.16 | 17.16 | -1.10% | 2,043,389 |
| Apr 28, 2026 | 17.35 | 17.72 | 17.23 | 17.35 | 17.35 | -1.76% | 978,633 |
| Apr 27, 2026 | 17.37 | 17.68 | 17.22 | 17.66 | 17.66 | 2.56% | 1,197,462 |
| Apr 24, 2026 | 16.97 | 17.44 | 16.83 | 17.22 | 17.22 | 0.88% | 926,474 |
| Apr 23, 2026 | 17.28 | 17.43 | 17.00 | 17.07 | 17.07 | -1.50% | 1,162,105 |
| Apr 22, 2026 | 17.37 | 17.46 | 16.96 | 17.33 | 17.33 | 1.29% | 1,314,744 |
| Apr 21, 2026 | 17.40 | 17.52 | 17.00 | 17.11 | 17.11 | -1.78% | 944,546 |
| Apr 20, 2026 | 17.06 | 17.49 | 17.06 | 17.42 | 17.42 | 1.69% | 1,369,521 |
| Apr 17, 2026 | 17.33 | 17.33 | 17.06 | 17.13 | 17.13 | -0.93% | 1,090,288 |
| Apr 16, 2026 | 17.05 | 17.38 | 16.80 | 17.29 | 17.29 | 2.31% | 1,263,999 |
| Apr 15, 2026 | 16.97 | 17.40 | 16.78 | 16.90 | 16.90 | 0.12% | 1,574,452 |
| Apr 14, 2026 | 16.84 | 16.92 | 16.70 | 16.88 | 16.88 | 1.20% | 1,044,801 |
| Apr 13, 2026 | 16.88 | 16.88 | 16.52 | 16.68 | 16.68 | -0.77% | 1,323,113 |
| Apr 10, 2026 | 16.78 | 17.19 | 16.73 | 16.81 | 16.81 | 0.12% | 1,630,089 |
| Apr 9, 2026 | 17.00 | 17.05 | 16.61 | 16.79 | 16.79 | -2.10% | 1,002,746 |
| Apr 8, 2026 | 16.75 | 17.22 | 16.67 | 17.15 | 17.15 | 5.02% | 1,384,440 |
| Apr 7, 2026 | 15.97 | 16.37 | 15.71 | 16.33 | 16.33 | 2.00% | 1,562,511 |
| Apr 3, 2026 | 16.27 | 16.48 | 15.85 | 16.01 | 16.01 | -2.50% | 1,101,388 |
| Apr 2, 2026 | 16.80 | 16.84 | 16.20 | 16.42 | 16.42 | -1.91% | 989,054 |
| Apr 1, 2026 | 16.78 | 16.99 | 16.51 | 16.74 | 16.74 | 0.97% | 1,128,320 |
| Mar 31, 2026 | 16.99 | 17.14 | 16.56 | 16.58 | 16.58 | -1.54% | 1,301,539 |
| Mar 30, 2026 | 16.62 | 16.86 | 16.40 | 16.84 | 16.84 | 0.06% | 1,085,449 |
| Mar 27, 2026 | 16.58 | 17.10 | 16.33 | 16.83 | 16.83 | 2.12% | 1,740,688 |
| Mar 26, 2026 | 16.98 | 17.19 | 16.37 | 16.48 | 16.48 | -2.20% | 1,454,513 |
| Mar 25, 2026 | 16.58 | 16.94 | 16.42 | 16.85 | 16.85 | 2.93% | 1,189,116 |
| Mar 24, 2026 | 15.95 | 16.46 | 15.70 | 16.37 | 16.37 | 5.00% | 2,040,045 |
| Mar 23, 2026 | 16.58 | 16.59 | 15.51 | 15.59 | 15.59 | -7.64% | 2,548,983 |
| Mar 20, 2026 | 17.47 | 17.62 | 16.83 | 16.88 | 16.88 | -2.88% | 1,890,979 |
| Mar 19, 2026 | 17.66 | 17.67 | 17.33 | 17.38 | 17.38 | -1.64% | 1,349,772 |
| Mar 18, 2026 | 17.54 | 17.73 | 17.20 | 17.67 | 17.67 | 1.67% | 1,415,157 |
| Mar 17, 2026 | 17.88 | 17.96 | 17.35 | 17.38 | 17.38 | -2.41% | 1,666,010 |
| Mar 16, 2026 | 17.65 | 17.93 | 17.57 | 17.81 | 17.81 | -0.34% | 1,524,195 |
| Mar 13, 2026 | 18.09 | 18.20 | 17.77 | 17.87 | 17.87 | -1.11% | 1,789,253 |
| Mar 12, 2026 | 18.60 | 18.61 | 17.92 | 18.07 | 18.07 | -2.64% | 2,213,528 |
| Mar 11, 2026 | 18.85 | 19.10 | 18.47 | 18.56 | 18.56 | -1.38% | 2,114,744 |
| Mar 10, 2026 | 18.40 | 18.84 | 18.30 | 18.82 | 18.82 | 3.52% | 2,043,325 |
| Mar 9, 2026 | 18.18 | 18.36 | 17.74 | 18.18 | 18.18 | -0.93% | 2,131,493 |
| Mar 6, 2026 | 18.00 | 18.49 | 17.93 | 18.35 | 18.35 | 1.72% | 2,427,317 |
| Mar 5, 2026 | 18.39 | 18.51 | 17.81 | 18.04 | 18.04 | -0.39% | 2,848,718 |
| Mar 4, 2026 | 18.80 | 18.80 | 17.75 | 18.11 | 18.11 | -4.63% | 4,727,370 |
| Mar 3, 2026 | 19.87 | 19.97 | 18.88 | 18.99 | 18.99 | -3.75% | 5,582,041 |
| Mar 2, 2026 | 21.00 | 21.40 | 19.70 | 19.73 | 19.73 | -2.47% | 4,852,895 |
| Feb 27, 2026 | 19.96 | 20.31 | 19.93 | 20.23 | 20.23 | 0.70% | 1,753,773 |
| Feb 26, 2026 | 20.35 | 20.35 | 19.92 | 20.09 | 20.09 | -1.81% | 2,551,989 |
| Feb 25, 2026 | 19.65 | 20.50 | 19.45 | 20.46 | 20.46 | 4.76% | 4,209,944 |
| Feb 24, 2026 | 19.82 | 20.03 | 19.46 | 19.53 | 19.53 | -1.46% | 2,307,187 |
| Feb 13, 2026 | 19.45 | 20.05 | 19.45 | 19.82 | 19.82 | -0.30% | 1,809,997 |
| Feb 12, 2026 | 19.37 | 19.90 | 19.37 | 19.88 | 19.88 | 2.00% | 1,811,752 |
| Feb 11, 2026 | 19.62 | 19.69 | 19.38 | 19.49 | 19.49 | -0.66% | 1,557,249 |
| Feb 10, 2026 | 19.34 | 20.08 | 19.17 | 19.62 | 19.62 | 1.45% | 2,171,952 |
| Feb 9, 2026 | 18.94 | 19.55 | 18.94 | 19.34 | 19.34 | 2.33% | 1,564,043 |
| Feb 6, 2026 | 18.53 | 19.09 | 18.53 | 18.90 | 18.90 | 0.37% | 1,446,967 |
| Feb 5, 2026 | 18.82 | 19.12 | 18.80 | 18.83 | 18.83 | -0.69% | 1,905,565 |
| Feb 4, 2026 | 19.07 | 19.30 | 18.75 | 18.96 | 18.96 | -1.10% | 1,761,621 |
| Feb 3, 2026 | 18.95 | 19.35 | 18.70 | 19.17 | 19.17 | 2.02% | 2,120,896 |
| Feb 2, 2026 | 19.00 | 19.38 | 18.72 | 18.79 | 18.79 | -2.44% | 3,062,670 |
| Jan 30, 2026 | 19.54 | 19.68 | 18.88 | 19.26 | 19.26 | -1.43% | 2,583,517 |
| Jan 29, 2026 | 19.64 | 20.00 | 19.09 | 19.54 | 19.54 | -0.51% | 2,327,851 |
| Jan 28, 2026 | 20.13 | 20.19 | 19.55 | 19.64 | 19.64 | -2.43% | 1,449,214 |
| Jan 27, 2026 | 19.85 | 20.17 | 19.16 | 20.13 | 20.13 | 0.85% | 1,824,286 |
| Jan 26, 2026 | 20.75 | 20.80 | 19.69 | 19.96 | 19.96 | -3.57% | 2,277,030 |
| Jan 23, 2026 | 20.22 | 20.84 | 20.19 | 20.70 | 20.70 | 2.17% | 2,444,947 |
| Jan 22, 2026 | 20.20 | 20.35 | 20.02 | 20.26 | 20.26 | 0.80% | 1,667,651 |
| Jan 21, 2026 | 20.28 | 20.28 | 19.90 | 20.10 | 20.10 | 0.30% | 1,758,029 |
| Jan 20, 2026 | 20.38 | 20.58 | 19.91 | 20.04 | 20.04 | -1.67% | 2,083,742 |
| Jan 19, 2026 | 20.38 | 20.55 | 20.12 | 20.38 | 20.38 | - | 1,546,117 |
| Jan 16, 2026 | 20.61 | 20.77 | 19.85 | 20.38 | 20.38 | -0.63% | 2,186,419 |
| Jan 15, 2026 | 20.69 | 20.88 | 20.33 | 20.51 | 20.51 | -0.82% | 2,275,420 |
| Jan 14, 2026 | 20.52 | 21.24 | 20.37 | 20.68 | 20.68 | 0.34% | 3,758,487 |
| Jan 13, 2026 | 21.04 | 21.04 | 20.50 | 20.61 | 20.61 | -2.04% | 3,386,779 |
| Jan 12, 2026 | 20.06 | 21.14 | 19.97 | 21.04 | 21.04 | 5.94% | 4,696,615 |
| Jan 9, 2026 | 19.56 | 20.18 | 19.43 | 19.86 | 19.86 | 2.21% | 3,580,423 |
| Jan 8, 2026 | 18.53 | 19.48 | 18.52 | 19.43 | 19.43 | 4.24% | 2,617,726 |
| Jan 7, 2026 | 18.68 | 18.79 | 18.46 | 18.64 | 18.64 | -0.48% | 1,654,684 |
| Jan 6, 2026 | 18.87 | 18.95 | 18.67 | 18.73 | 18.73 | -0.53% | 1,410,142 |
| Jan 5, 2026 | 18.49 | 18.90 | 18.45 | 18.83 | 18.83 | 2.23% | 1,808,436 |
| Dec 31, 2025 | 18.34 | 18.51 | 18.30 | 18.42 | 18.42 | 0.44% | 1,558,419 |
| Dec 30, 2025 | 18.48 | 18.65 | 18.33 | 18.34 | 18.34 | -1.24% | 1,135,985 |
| Dec 29, 2025 | 18.88 | 18.88 | 18.40 | 18.57 | 18.57 | -0.91% | 929,852 |
| Dec 26, 2025 | 18.90 | 19.03 | 18.63 | 18.74 | 18.74 | -0.27% | 1,291,873 |
| Dec 25, 2025 | 18.93 | 18.93 | 18.77 | 18.79 | 18.79 | 0.11% | 957,870 |
| Dec 24, 2025 | 18.24 | 18.94 | 18.24 | 18.77 | 18.77 | 2.57% | 1,278,939 |
| Dec 23, 2025 | 18.75 | 18.75 | 18.27 | 18.30 | 18.30 | -1.13% | 1,223,462 |
| Dec 22, 2025 | 18.59 | 18.72 | 18.41 | 18.51 | 18.51 | 0.33% | 1,429,200 |
| Dec 19, 2025 | 18.16 | 18.47 | 18.15 | 18.45 | 18.45 | 1.65% | 1,290,820 |
| Dec 18, 2025 | 17.57 | 18.34 | 17.57 | 18.15 | 18.15 | 2.37% | 1,799,898 |
| Dec 17, 2025 | 17.78 | 17.93 | 17.31 | 17.73 | 17.73 | -0.67% | 1,935,781 |
| Dec 16, 2025 | 18.00 | 18.16 | 17.64 | 17.85 | 17.85 | -1.44% | 1,504,983 |
| Dec 15, 2025 | 18.09 | 18.35 | 17.98 | 18.11 | 18.11 | 0.06% | 1,203,068 |
| Dec 12, 2025 | 18.27 | 18.47 | 18.01 | 18.10 | 18.10 | -1.20% | 2,013,515 |
| Dec 11, 2025 | 18.60 | 18.72 | 18.26 | 18.32 | 18.32 | -1.51% | 1,747,347 |
| Dec 10, 2025 | 18.77 | 19.04 | 18.48 | 18.60 | 18.60 | -1.17% | 2,145,890 |
| Dec 9, 2025 | 19.15 | 19.48 | 18.72 | 18.82 | 18.82 | -2.08% | 1,981,800 |
| Dec 8, 2025 | 19.25 | 19.57 | 19.18 | 19.22 | 19.22 | 0.58% | 1,685,955 |
| Dec 5, 2025 | 18.72 | 19.15 | 18.50 | 19.11 | 19.11 | 1.97% | 1,759,467 |
| Dec 4, 2025 | 19.25 | 19.25 | 18.66 | 18.74 | 18.74 | -1.63% | 1,308,067 |
| Dec 3, 2025 | 19.33 | 19.42 | 18.88 | 19.05 | 19.05 | -1.45% | 1,571,834 |
| Dec 2, 2025 | 19.58 | 19.67 | 19.25 | 19.33 | 19.33 | -0.82% | 1,304,904 |
| Dec 1, 2025 | 19.70 | 19.94 | 19.36 | 19.49 | 19.49 | -0.56% | 2,257,116 |
| Nov 28, 2025 | 19.40 | 19.63 | 18.99 | 19.60 | 19.60 | 2.30% | 1,325,606 |