Beijing Navigation Control Technology Co.,Ltd. (SHA:688282)
China
· Delayed Price · Currency is CNY 78.39
-0.89 (-1.12%)
At close: Apr 29, 2026
SHA:688282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.88 | 82.49 | 78.20 | 78.39 | 78.39 | -1.12% | 1,339,111 |
| Apr 28, 2026 | 80.97 | 81.13 | 77.00 | 79.28 | 79.28 | -2.12% | 1,439,929 |
| Apr 27, 2026 | 77.95 | 82.32 | 75.40 | 81.00 | 81.00 | 4.79% | 2,481,592 |
| Apr 24, 2026 | 81.00 | 81.52 | 76.90 | 77.30 | 77.30 | -6.34% | 2,630,965 |
| Apr 23, 2026 | 88.65 | 89.00 | 82.01 | 82.53 | 82.53 | -6.79% | 2,995,923 |
| Apr 22, 2026 | 91.64 | 92.99 | 85.50 | 88.54 | 88.54 | -7.25% | 3,849,731 |
| Apr 21, 2026 | 91.00 | 96.88 | 89.80 | 95.46 | 95.46 | 6.10% | 2,788,156 |
| Apr 20, 2026 | 89.97 | 92.99 | 88.20 | 89.97 | 89.97 | -0.04% | 2,031,939 |
| Apr 17, 2026 | 87.20 | 93.80 | 87.20 | 90.01 | 90.01 | 1.98% | 2,567,314 |
| Apr 16, 2026 | 82.80 | 90.80 | 82.50 | 88.26 | 88.26 | 7.07% | 2,676,665 |
| Apr 15, 2026 | 83.70 | 86.48 | 82.02 | 82.43 | 82.43 | -1.51% | 2,062,203 |
| Apr 14, 2026 | 79.14 | 84.12 | 76.70 | 83.69 | 83.69 | 5.75% | 2,724,166 |
| Apr 13, 2026 | 74.88 | 79.98 | 72.73 | 79.14 | 79.14 | 5.51% | 2,254,132 |
| Apr 10, 2026 | 77.60 | 77.62 | 74.99 | 75.01 | 75.01 | -1.46% | 1,150,862 |
| Apr 9, 2026 | 75.49 | 78.63 | 73.85 | 76.12 | 76.12 | -0.03% | 1,497,560 |
| Apr 8, 2026 | 75.51 | 77.00 | 73.22 | 76.14 | 76.14 | 2.57% | 1,645,320 |
| Apr 7, 2026 | 72.30 | 74.90 | 70.42 | 74.23 | 74.23 | 3.96% | 1,653,699 |
| Apr 3, 2026 | 69.25 | 73.68 | 69.25 | 71.40 | 71.40 | 3.93% | 1,598,820 |
| Apr 2, 2026 | 71.50 | 72.70 | 67.96 | 68.70 | 68.70 | -3.61% | 1,484,423 |
| Apr 1, 2026 | 65.60 | 71.77 | 64.37 | 71.27 | 71.27 | 11.95% | 2,446,567 |
| Mar 31, 2026 | 65.00 | 67.77 | 63.55 | 63.66 | 63.66 | -1.26% | 1,255,856 |
| Mar 30, 2026 | 62.97 | 65.30 | 62.22 | 64.47 | 64.47 | 2.17% | 1,119,064 |
| Mar 27, 2026 | 62.78 | 63.67 | 61.01 | 63.10 | 63.10 | 0.51% | 575,662 |
| Mar 26, 2026 | 64.58 | 64.58 | 62.00 | 62.78 | 62.78 | -2.79% | 891,020 |
| Mar 25, 2026 | 64.90 | 65.47 | 63.65 | 64.58 | 64.58 | 0.92% | 1,136,002 |
| Mar 24, 2026 | 62.88 | 64.00 | 61.60 | 63.99 | 63.99 | 5.07% | 1,600,820 |
| Mar 23, 2026 | 67.49 | 68.00 | 60.06 | 60.90 | 60.90 | -11.60% | 1,959,117 |
| Mar 20, 2026 | 70.99 | 71.70 | 68.10 | 68.89 | 68.89 | -2.97% | 1,121,750 |
| Mar 19, 2026 | 71.00 | 72.19 | 69.00 | 71.00 | 71.00 | -2.01% | 981,700 |
| Mar 18, 2026 | 74.45 | 74.80 | 71.80 | 72.46 | 72.46 | -3.49% | 1,188,283 |
| Mar 17, 2026 | 76.90 | 77.34 | 72.00 | 75.08 | 75.08 | -2.37% | 1,530,907 |
| Mar 16, 2026 | 76.45 | 77.50 | 75.53 | 76.90 | 76.90 | 0.72% | 836,618 |
| Mar 13, 2026 | 75.24 | 77.18 | 74.00 | 76.35 | 76.35 | 0.21% | 809,313 |
| Mar 12, 2026 | 78.26 | 78.33 | 73.88 | 76.19 | 76.19 | -2.82% | 1,288,114 |
| Mar 11, 2026 | 79.93 | 80.59 | 77.09 | 78.40 | 78.40 | -1.91% | 929,199 |
| Mar 10, 2026 | 79.42 | 80.94 | 79.00 | 79.93 | 79.93 | 0.29% | 912,411 |
| 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 |