Beijing Navigation Control Technology Co.,Ltd. (SHA:688282)
China
· Delayed Price · Currency is CNY 82.88
+3.08 (3.86%)
Mar 6, 2026, 4:00 PM EST
SHA:688282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.18 | 81.60 | 78.00 | 79.70 | 79.70 | -3.84% | 1,495,005 |
| Mar 6, 2026 | 79.74 | 85.88 | 79.09 | 82.88 | 82.88 | 3.86% | 2,000,530 |
| Mar 5, 2026 | 81.10 | 81.79 | 78.53 | 79.80 | 79.80 | -0.68% | 1,507,434 |
| Mar 4, 2026 | 78.88 | 80.78 | 76.49 | 80.35 | 80.35 | 1.97% | 1,631,923 |
| Mar 3, 2026 | 81.18 | 81.18 | 78.01 | 78.80 | 78.80 | -3.86% | 1,674,509 |
| Mar 2, 2026 | 78.15 | 82.96 | 77.32 | 81.96 | 81.96 | 5.55% | 2,998,421 |
| Feb 27, 2026 | 75.50 | 79.03 | 74.53 | 77.65 | 77.65 | 2.75% | 1,341,135 |
| Feb 26, 2026 | 75.79 | 77.24 | 74.40 | 75.57 | 75.57 | -1.11% | 895,405 |
| Feb 25, 2026 | 75.69 | 77.90 | 74.01 | 76.42 | 76.42 | 1.57% | 1,334,734 |
| Feb 24, 2026 | 77.63 | 79.07 | 74.65 | 75.24 | 75.24 | -2.79% | 1,325,007 |
| Feb 13, 2026 | 75.18 | 79.04 | 74.78 | 77.40 | 77.40 | 3.38% | 1,537,073 |
| Feb 12, 2026 | 72.49 | 75.48 | 71.20 | 74.87 | 74.87 | 5.15% | 1,494,070 |
| Feb 11, 2026 | 73.63 | 73.83 | 70.80 | 71.20 | 71.20 | -3.56% | 1,314,855 |
| Feb 10, 2026 | 73.33 | 74.01 | 70.50 | 73.83 | 73.83 | 2.70% | 1,374,607 |
| Feb 9, 2026 | 73.65 | 75.16 | 71.20 | 71.89 | 71.89 | 0.10% | 1,838,380 |
| Feb 6, 2026 | 72.99 | 76.52 | 70.98 | 71.82 | 71.82 | -2.55% | 1,478,187 |
| Feb 5, 2026 | 70.84 | 76.60 | 69.67 | 73.70 | 73.70 | 2.62% | 1,934,845 |
| Feb 4, 2026 | 71.09 | 72.18 | 69.10 | 71.82 | 71.82 | 1.18% | 1,212,265 |
| Feb 3, 2026 | 69.37 | 71.78 | 69.02 | 70.98 | 70.98 | 2.84% | 966,420 |
| Feb 2, 2026 | 69.17 | 70.85 | 68.03 | 69.02 | 69.02 | -1.19% | 965,276 |
| Jan 30, 2026 | 68.90 | 71.16 | 68.00 | 69.85 | 69.85 | 2.51% | 1,503,918 |
| Jan 29, 2026 | 71.37 | 71.94 | 67.51 | 68.14 | 68.14 | -4.83% | 1,815,355 |
| Jan 28, 2026 | 73.72 | 75.22 | 71.20 | 71.60 | 71.60 | -4.42% | 1,246,452 |
| Jan 27, 2026 | 74.11 | 75.33 | 70.16 | 74.91 | 74.91 | 2.46% | 1,400,647 |
| Jan 26, 2026 | 78.00 | 79.49 | 72.66 | 73.11 | 73.11 | -7.21% | 1,660,844 |
| Jan 23, 2026 | 75.80 | 80.27 | 74.00 | 78.79 | 78.79 | 5.04% | 2,449,708 |
| Jan 22, 2026 | 74.92 | 76.30 | 72.81 | 75.01 | 75.01 | 1.38% | 1,398,308 |
| Jan 21, 2026 | 73.64 | 75.79 | 71.77 | 73.99 | 73.99 | -2.41% | 1,977,053 |
| Jan 20, 2026 | 81.31 | 82.22 | 73.68 | 75.82 | 75.82 | -7.14% | 2,696,515 |
| Jan 19, 2026 | 81.00 | 83.98 | 79.79 | 81.65 | 81.65 | -1.29% | 2,076,909 |
| Jan 16, 2026 | 81.57 | 85.80 | 80.61 | 82.72 | 82.72 | 0.40% | 2,319,744 |
| Jan 15, 2026 | 80.71 | 83.88 | 77.84 | 82.39 | 82.39 | -1.93% | 2,640,375 |
| Jan 14, 2026 | 83.06 | 91.65 | 82.31 | 84.01 | 84.01 | -1.34% | 3,853,707 |
| Jan 13, 2026 | 96.00 | 96.00 | 81.11 | 85.15 | 85.15 | -9.61% | 5,566,528 |
| Jan 12, 2026 | 80.07 | 94.20 | 80.07 | 94.20 | 94.20 | 20.00% | 3,973,591 |
| Jan 9, 2026 | 71.50 | 82.68 | 70.00 | 78.50 | 78.50 | 12.14% | 4,608,979 |
| Jan 8, 2026 | 68.95 | 71.35 | 67.72 | 70.00 | 70.00 | 0.07% | 3,776,317 |
| Jan 7, 2026 | 60.01 | 70.96 | 59.60 | 69.95 | 69.95 | 15.43% | 4,969,978 |
| Jan 6, 2026 | 61.05 | 61.49 | 59.63 | 60.60 | 60.60 | -1.56% | 2,518,370 |
| Jan 5, 2026 | 63.53 | 63.53 | 60.81 | 61.56 | 61.56 | -3.06% | 2,003,361 |
| Dec 31, 2025 | 62.00 | 65.90 | 58.65 | 63.50 | 63.50 | 3.69% | 3,148,155 |
| Dec 30, 2025 | 59.68 | 66.00 | 59.46 | 61.24 | 61.24 | 2.07% | 2,703,795 |
| Dec 29, 2025 | 59.50 | 63.18 | 58.37 | 60.00 | 60.00 | -0.13% | 2,364,239 |
| Dec 26, 2025 | 60.50 | 61.30 | 58.20 | 60.08 | 60.08 | -0.69% | 1,394,749 |
| Dec 25, 2025 | 56.80 | 60.88 | 56.03 | 60.50 | 60.50 | 6.51% | 1,969,876 |
| Dec 24, 2025 | 54.18 | 56.81 | 53.34 | 56.80 | 56.80 | 5.46% | 1,401,969 |
| Dec 23, 2025 | 54.15 | 54.73 | 53.26 | 53.86 | 53.86 | -0.50% | 939,026 |
| Dec 22, 2025 | 55.45 | 55.83 | 53.98 | 54.13 | 54.13 | -2.56% | 1,107,997 |
| Dec 19, 2025 | 55.38 | 57.73 | 55.01 | 55.55 | 55.55 | -0.38% | 920,490 |
| Dec 18, 2025 | 55.52 | 59.11 | 55.20 | 55.76 | 55.76 | -0.80% | 1,250,590 |
| Dec 17, 2025 | 56.20 | 56.48 | 54.56 | 56.21 | 56.21 | 1.50% | 694,954 |
| Dec 16, 2025 | 57.50 | 57.50 | 55.32 | 55.38 | 55.38 | -3.95% | 816,979 |
| Dec 15, 2025 | 57.76 | 58.67 | 57.00 | 57.66 | 57.66 | -2.25% | 1,162,159 |
| Dec 12, 2025 | 60.30 | 62.21 | 57.76 | 58.99 | 58.99 | 0.58% | 2,339,983 |
| Dec 11, 2025 | 56.27 | 59.53 | 55.70 | 58.65 | 58.65 | 4.34% | 2,139,056 |
| Dec 10, 2025 | 55.25 | 56.35 | 54.32 | 56.21 | 56.21 | 2.33% | 1,653,272 |
| Dec 9, 2025 | 54.25 | 55.86 | 53.32 | 54.93 | 54.93 | 1.25% | 1,572,071 |
| Dec 8, 2025 | 54.00 | 56.50 | 53.50 | 54.25 | 54.25 | 5.28% | 2,466,406 |
| Dec 5, 2025 | 50.53 | 52.30 | 49.44 | 51.53 | 51.53 | 1.30% | 1,146,359 |
| Dec 4, 2025 | 51.30 | 52.04 | 50.68 | 50.87 | 50.87 | -0.43% | 1,019,097 |
| Dec 3, 2025 | 52.54 | 53.51 | 50.61 | 51.09 | 51.09 | -3.68% | 1,424,691 |
| Dec 2, 2025 | 53.51 | 54.97 | 52.69 | 53.04 | 53.04 | -1.38% | 1,789,847 |
| Dec 1, 2025 | 56.60 | 56.60 | 52.33 | 53.78 | 53.78 | -2.45% | 2,556,165 |
| Nov 28, 2025 | 47.60 | 56.98 | 47.52 | 55.13 | 55.13 | 15.82% | 2,824,645 |
| Nov 27, 2025 | 48.02 | 48.70 | 47.60 | 47.60 | 47.60 | -1.22% | 795,298 |
| Nov 26, 2025 | 49.03 | 49.35 | 47.70 | 48.19 | 48.19 | -2.67% | 938,741 |
| Nov 25, 2025 | 50.00 | 51.00 | 49.22 | 49.51 | 49.51 | -3.47% | 1,348,589 |
| Nov 24, 2025 | 47.55 | 52.00 | 47.55 | 51.29 | 51.29 | 7.89% | 1,545,499 |
| Nov 21, 2025 | 47.20 | 49.68 | 47.11 | 47.54 | 47.54 | -0.13% | 1,327,817 |
| Nov 20, 2025 | 50.69 | 51.15 | 47.20 | 47.60 | 47.60 | -6.37% | 1,547,375 |
| Nov 19, 2025 | 51.00 | 51.55 | 50.22 | 50.84 | 50.84 | 1.72% | 651,487 |
| Nov 18, 2025 | 49.99 | 50.94 | 49.36 | 49.98 | 49.98 | -0.81% | 548,092 |
| Nov 17, 2025 | 51.20 | 52.60 | 50.11 | 50.39 | 50.39 | -0.61% | 637,521 |
| Nov 14, 2025 | 50.21 | 52.16 | 50.00 | 50.70 | 50.70 | 1.04% | 882,915 |
| Nov 13, 2025 | 50.08 | 50.81 | 49.44 | 50.18 | 50.18 | 0.70% | 899,984 |
| Nov 12, 2025 | 49.80 | 50.28 | 49.06 | 49.83 | 49.83 | 0.06% | 481,065 |
| Nov 11, 2025 | 50.90 | 51.35 | 49.39 | 49.80 | 49.80 | -1.81% | 726,590 |
| Nov 10, 2025 | 50.61 | 51.72 | 49.78 | 50.72 | 50.72 | 0.22% | 597,691 |
| Nov 7, 2025 | 50.84 | 51.48 | 50.39 | 50.61 | 50.61 | -0.76% | 509,673 |
| Nov 6, 2025 | 51.18 | 52.37 | 50.70 | 51.00 | 51.00 | -0.58% | 752,834 |
| Nov 5, 2025 | 50.38 | 52.16 | 50.28 | 51.30 | 51.30 | -0.18% | 715,679 |
| Nov 4, 2025 | 53.50 | 53.52 | 50.91 | 51.39 | 51.39 | -3.04% | 1,109,752 |
| Nov 3, 2025 | 53.00 | 54.70 | 52.60 | 53.00 | 53.00 | -0.32% | 1,077,175 |
| Oct 31, 2025 | 53.29 | 55.20 | 53.05 | 53.17 | 53.17 | 0.19% | 1,401,760 |
| Oct 30, 2025 | 59.80 | 59.80 | 52.39 | 53.07 | 53.07 | -11.39% | 3,041,783 |
| Oct 29, 2025 | 58.28 | 60.50 | 57.31 | 59.89 | 59.89 | 1.59% | 1,313,274 |
| Oct 28, 2025 | 56.60 | 60.58 | 55.89 | 58.95 | 58.95 | 4.15% | 1,967,840 |
| Oct 27, 2025 | 57.18 | 58.37 | 55.68 | 56.60 | 56.60 | -0.75% | 1,006,443 |
| Oct 24, 2025 | 55.12 | 58.97 | 55.12 | 57.03 | 57.03 | 3.43% | 1,319,956 |
| Oct 23, 2025 | 58.00 | 58.00 | 54.66 | 55.14 | 55.14 | -4.54% | 1,051,740 |
| Oct 22, 2025 | 58.66 | 58.77 | 57.02 | 57.76 | 57.76 | -1.53% | 737,772 |
| Oct 21, 2025 | 59.86 | 60.20 | 57.65 | 58.66 | 58.66 | -0.24% | 1,167,171 |
| Oct 20, 2025 | 59.35 | 60.32 | 57.27 | 58.80 | 58.80 | -1.01% | 1,383,345 |
| Oct 17, 2025 | 60.83 | 62.00 | 58.53 | 59.40 | 59.40 | -3.29% | 1,305,914 |
| Oct 16, 2025 | 59.50 | 62.26 | 58.53 | 61.42 | 61.42 | 1.02% | 2,250,429 |
| Oct 15, 2025 | 58.00 | 61.50 | 57.20 | 60.80 | 60.80 | 5.21% | 2,699,395 |
| Oct 14, 2025 | 64.22 | 65.00 | 57.41 | 57.79 | 57.79 | -7.80% | 4,005,437 |
| Oct 13, 2025 | 51.23 | 63.30 | 51.23 | 62.68 | 62.68 | 18.82% | 6,253,602 |
| Oct 10, 2025 | 49.96 | 55.50 | 48.98 | 52.75 | 52.75 | 6.18% | 2,899,821 |
| Oct 9, 2025 | 49.60 | 50.49 | 48.01 | 49.68 | 49.68 | -0.52% | 968,956 |