BeijingABT Networks Co.,Ltd. (SHA:688168)
China
· Delayed Price · Currency is CNY 87.47
+1.34 (1.56%)
At close: Apr 29, 2026
BeijingABT Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.50 | 88.98 | 85.15 | 87.47 | 87.47 | 1.56% | 1,688,053 |
| Apr 28, 2026 | 87.66 | 88.88 | 85.15 | 86.13 | 86.13 | -0.78% | 1,779,220 |
| Apr 27, 2026 | 84.30 | 88.49 | 81.83 | 86.81 | 86.81 | 2.52% | 2,435,952 |
| Apr 24, 2026 | 85.65 | 85.82 | 84.07 | 84.68 | 84.68 | -1.48% | 1,267,080 |
| Apr 23, 2026 | 84.50 | 88.95 | 83.38 | 85.95 | 85.95 | 1.06% | 2,818,367 |
| Apr 22, 2026 | 81.98 | 86.59 | 80.98 | 85.05 | 85.05 | 4.48% | 2,729,087 |
| Apr 21, 2026 | 86.36 | 86.36 | 77.90 | 81.40 | 81.40 | -8.84% | 3,467,385 |
| Apr 20, 2026 | 81.93 | 89.30 | 81.50 | 89.29 | 89.29 | 8.98% | 2,438,117 |
| Apr 17, 2026 | 82.40 | 83.36 | 81.25 | 81.93 | 81.93 | 0.18% | 1,213,966 |
| Apr 16, 2026 | 78.83 | 82.50 | 78.83 | 81.78 | 81.78 | 3.69% | 1,485,287 |
| Apr 15, 2026 | 77.98 | 81.98 | 77.10 | 78.87 | 78.87 | 1.13% | 2,058,776 |
| Apr 14, 2026 | 78.15 | 78.72 | 76.00 | 77.99 | 77.99 | 2.43% | 2,279,780 |
| Apr 13, 2026 | 70.00 | 76.50 | 69.43 | 76.14 | 76.14 | 9.10% | 2,613,338 |
| Apr 10, 2026 | 71.50 | 71.99 | 69.37 | 69.79 | 69.79 | -1.13% | 859,318 |
| Apr 9, 2026 | 70.00 | 71.68 | 69.33 | 70.59 | 70.59 | 0.13% | 678,338 |
| Apr 8, 2026 | 68.44 | 70.58 | 68.44 | 70.50 | 70.50 | 4.93% | 1,030,433 |
| Apr 7, 2026 | 68.47 | 69.33 | 66.86 | 67.19 | 67.19 | -0.99% | 361,695 |
| Apr 3, 2026 | 68.60 | 68.80 | 66.69 | 67.86 | 67.86 | 0.09% | 506,621 |
| Apr 2, 2026 | 69.70 | 70.43 | 67.40 | 67.80 | 67.80 | -3.13% | 684,850 |
| Apr 1, 2026 | 69.87 | 70.50 | 68.75 | 69.99 | 69.99 | 2.18% | 724,344 |
| Mar 31, 2026 | 69.09 | 70.50 | 68.39 | 68.50 | 68.50 | -1.81% | 579,387 |
| Mar 30, 2026 | 70.00 | 70.31 | 68.65 | 69.76 | 69.76 | -1.06% | 529,246 |
| Mar 27, 2026 | 68.33 | 71.80 | 67.55 | 70.51 | 70.51 | 1.75% | 824,939 |
| Mar 26, 2026 | 72.00 | 72.00 | 68.73 | 69.30 | 69.30 | -3.55% | 736,917 |
| Mar 25, 2026 | 71.80 | 73.22 | 70.21 | 71.85 | 71.85 | 0.56% | 1,008,405 |
| Mar 24, 2026 | 69.80 | 71.49 | 68.64 | 71.45 | 71.45 | 4.63% | 920,368 |
| Mar 23, 2026 | 74.50 | 74.50 | 67.72 | 68.29 | 68.29 | -7.96% | 1,377,746 |
| Mar 20, 2026 | 73.22 | 76.31 | 72.28 | 74.20 | 74.20 | 1.30% | 1,634,735 |
| Mar 19, 2026 | 72.97 | 74.37 | 71.71 | 73.25 | 73.25 | 0.66% | 1,548,022 |
| Mar 18, 2026 | 70.97 | 72.95 | 69.55 | 72.77 | 72.77 | 4.30% | 1,259,829 |
| Mar 17, 2026 | 68.14 | 70.94 | 68.14 | 69.77 | 69.77 | 2.29% | 1,036,693 |
| Mar 16, 2026 | 68.99 | 68.99 | 67.35 | 68.21 | 68.21 | -0.66% | 595,506 |
| Mar 13, 2026 | 68.50 | 69.95 | 68.50 | 68.66 | 68.66 | -0.98% | 545,880 |
| Mar 12, 2026 | 71.64 | 71.64 | 69.00 | 69.34 | 69.34 | -3.21% | 882,480 |
| Mar 11, 2026 | 71.25 | 73.60 | 70.69 | 71.64 | 71.64 | 0.48% | 1,140,489 |
| Mar 10, 2026 | 70.00 | 71.80 | 69.75 | 71.30 | 71.30 | 2.22% | 1,000,008 |
| Mar 9, 2026 | 69.23 | 70.53 | 67.23 | 69.75 | 69.75 | -1.22% | 1,019,635 |
| Mar 6, 2026 | 69.10 | 70.93 | 68.68 | 70.61 | 70.61 | 2.93% | 829,319 |
| Mar 5, 2026 | 69.30 | 70.50 | 68.27 | 68.60 | 68.60 | -0.46% | 606,866 |
| Mar 4, 2026 | 68.00 | 71.20 | 67.98 | 68.92 | 68.92 | 0.79% | 982,620 |
| Mar 3, 2026 | 69.25 | 69.89 | 67.31 | 68.38 | 68.38 | -1.26% | 1,179,823 |
| Mar 2, 2026 | 71.94 | 71.94 | 67.12 | 69.25 | 69.25 | -3.51% | 1,830,892 |
| Feb 27, 2026 | 73.02 | 73.06 | 71.60 | 71.77 | 71.77 | -1.40% | 852,914 |
| Feb 26, 2026 | 73.20 | 74.47 | 72.22 | 72.79 | 72.79 | -0.07% | 705,166 |
| Feb 25, 2026 | 71.90 | 74.29 | 71.26 | 72.84 | 72.84 | 1.36% | 1,078,988 |
| Feb 24, 2026 | 73.60 | 73.60 | 71.28 | 71.86 | 71.86 | -0.98% | 818,614 |
| Feb 13, 2026 | 73.99 | 74.42 | 72.21 | 72.57 | 72.57 | 0.36% | 797,146 |
| Feb 12, 2026 | 72.24 | 73.32 | 71.58 | 72.31 | 72.31 | -0.14% | 637,060 |
| Feb 11, 2026 | 72.89 | 73.35 | 72.22 | 72.41 | 72.41 | -0.81% | 487,491 |
| Feb 10, 2026 | 72.53 | 73.95 | 72.53 | 73.00 | 73.00 | -0.21% | 463,928 |
| Feb 9, 2026 | 72.78 | 73.79 | 72.40 | 73.15 | 73.15 | 1.92% | 604,588 |
| Feb 6, 2026 | 71.72 | 72.60 | 70.00 | 71.77 | 71.77 | 0.45% | 658,465 |
| Feb 5, 2026 | 73.02 | 73.16 | 71.37 | 71.45 | 71.45 | -2.55% | 739,087 |
| Feb 4, 2026 | 74.25 | 74.90 | 72.71 | 73.32 | 73.32 | -1.00% | 834,158 |
| Feb 3, 2026 | 71.21 | 75.47 | 71.21 | 74.06 | 74.06 | 4.00% | 1,063,516 |
| Feb 2, 2026 | 73.83 | 74.79 | 71.20 | 71.21 | 71.21 | -3.94% | 1,075,437 |
| Jan 30, 2026 | 73.00 | 74.42 | 72.00 | 74.13 | 74.13 | 0.58% | 1,145,893 |
| Jan 29, 2026 | 74.46 | 76.38 | 72.88 | 73.70 | 73.70 | -1.02% | 1,314,780 |
| Jan 28, 2026 | 77.51 | 77.81 | 74.46 | 74.46 | 74.46 | -4.05% | 1,567,967 |
| Jan 27, 2026 | 76.98 | 78.19 | 74.30 | 77.60 | 77.60 | 0.81% | 1,458,857 |
| Jan 26, 2026 | 80.23 | 80.75 | 76.90 | 76.98 | 76.98 | -4.05% | 2,244,371 |
| Jan 23, 2026 | 80.63 | 81.38 | 79.85 | 80.23 | 80.23 | -1.19% | 1,561,813 |
| Jan 22, 2026 | 78.00 | 81.76 | 78.00 | 81.20 | 81.20 | 4.46% | 2,498,788 |
| Jan 21, 2026 | 78.51 | 79.29 | 77.06 | 77.73 | 77.73 | -0.82% | 1,017,150 |
| Jan 20, 2026 | 78.29 | 79.26 | 77.05 | 78.37 | 78.37 | 0.85% | 1,169,235 |
| Jan 19, 2026 | 79.00 | 79.00 | 77.13 | 77.71 | 77.71 | -1.84% | 997,384 |
| Jan 16, 2026 | 79.86 | 79.89 | 77.70 | 79.17 | 79.17 | -0.79% | 1,217,316 |
| Jan 15, 2026 | 80.35 | 80.75 | 78.38 | 79.80 | 79.80 | -1.24% | 1,377,296 |
| Jan 14, 2026 | 79.50 | 82.66 | 79.31 | 80.80 | 80.80 | 1.64% | 2,132,434 |
| Jan 13, 2026 | 83.50 | 84.11 | 79.17 | 79.50 | 79.50 | -4.45% | 2,222,166 |
| Jan 12, 2026 | 84.21 | 84.91 | 81.68 | 83.20 | 83.20 | -0.41% | 3,538,041 |
| Jan 9, 2026 | 78.88 | 83.80 | 78.50 | 83.54 | 83.54 | 6.14% | 2,680,020 |
| Jan 8, 2026 | 77.38 | 79.56 | 77.08 | 78.71 | 78.71 | 0.87% | 1,588,354 |
| Jan 7, 2026 | 76.69 | 79.95 | 76.60 | 78.03 | 78.03 | 1.75% | 2,049,788 |
| Jan 6, 2026 | 77.37 | 78.67 | 76.06 | 76.69 | 76.69 | -0.88% | 1,523,345 |
| Jan 5, 2026 | 75.75 | 77.71 | 75.75 | 77.37 | 77.37 | 2.94% | 1,436,896 |
| Dec 31, 2025 | 75.23 | 77.92 | 74.50 | 75.16 | 75.16 | 0.48% | 1,549,939 |
| Dec 30, 2025 | 75.46 | 76.98 | 74.31 | 74.80 | 74.80 | -1.06% | 1,722,938 |
| Dec 29, 2025 | 74.19 | 76.60 | 73.81 | 75.60 | 75.60 | 1.93% | 1,658,657 |
| Dec 26, 2025 | 75.53 | 76.14 | 74.09 | 74.17 | 74.17 | -1.89% | 872,309 |
| Dec 25, 2025 | 75.00 | 76.71 | 75.00 | 75.60 | 75.60 | -0.15% | 786,528 |
| Dec 24, 2025 | 76.54 | 76.54 | 74.66 | 75.71 | 75.71 | -0.32% | 1,171,102 |
| Dec 23, 2025 | 78.97 | 79.46 | 75.80 | 75.95 | 75.95 | -3.10% | 1,247,802 |
| Dec 22, 2025 | 75.98 | 78.50 | 75.00 | 78.38 | 78.38 | 3.15% | 1,396,156 |
| Dec 19, 2025 | 75.99 | 76.27 | 74.00 | 75.99 | 75.99 | 1.88% | 1,290,123 |
| Dec 18, 2025 | 72.88 | 77.23 | 72.09 | 74.59 | 74.59 | 2.35% | 2,343,088 |
| Dec 17, 2025 | 72.05 | 75.36 | 71.19 | 72.88 | 72.88 | 0.54% | 1,159,235 |
| Dec 16, 2025 | 73.40 | 73.91 | 71.41 | 72.49 | 72.49 | -2.44% | 744,580 |
| Dec 15, 2025 | 76.50 | 76.60 | 73.30 | 74.30 | 74.30 | -2.07% | 941,809 |
| Dec 12, 2025 | 74.80 | 76.49 | 73.01 | 75.87 | 75.87 | 1.16% | 1,040,309 |
| Dec 11, 2025 | 75.99 | 76.50 | 74.57 | 75.00 | 75.00 | -0.64% | 866,022 |
| Dec 10, 2025 | 77.00 | 77.00 | 74.89 | 75.48 | 75.48 | -1.54% | 865,831 |
| Dec 9, 2025 | 78.36 | 78.97 | 76.14 | 76.66 | 76.66 | -2.14% | 1,074,939 |
| Dec 8, 2025 | 76.90 | 78.39 | 76.68 | 78.34 | 78.34 | 2.54% | 1,034,699 |
| Dec 5, 2025 | 77.34 | 77.34 | 75.97 | 76.40 | 76.40 | -1.22% | 801,212 |
| Dec 4, 2025 | 79.00 | 79.00 | 76.18 | 77.34 | 77.34 | -2.10% | 1,009,379 |
| Dec 3, 2025 | 78.41 | 79.93 | 77.32 | 79.00 | 79.00 | 1.32% | 1,532,779 |
| Dec 2, 2025 | 79.68 | 79.68 | 76.98 | 77.97 | 77.97 | -1.27% | 1,189,824 |
| Dec 1, 2025 | 82.99 | 82.99 | 78.12 | 78.97 | 78.97 | -4.63% | 2,023,522 |
| Nov 28, 2025 | 81.77 | 83.71 | 81.50 | 82.80 | 82.80 | 1.26% | 1,612,532 |