Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China
· Delayed Price · Currency is CNY 4.040
+0.010 (0.25%)
Dec 8, 2025, 3:04 PM CST
SHE:002385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.00% | 42,356,630 |
| Dec 4, 2025 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | -0.99% | 66,647,600 |
| Dec 3, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 55,628,290 |
| Dec 2, 2025 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 47,203,960 |
| Dec 1, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.74% | 51,033,400 |
| Nov 28, 2025 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 48,938,190 |
| Nov 27, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 61,338,981 |
| Nov 26, 2025 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | -0.49% | 78,038,840 |
| Nov 25, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 88,325,080 |
| Nov 24, 2025 | 4.07 | 4.12 | 4.03 | 4.06 | 4.06 | -0.49% | 118,764,600 |
| Nov 21, 2025 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -1.69% | 147,858,500 |
| Nov 20, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -1.19% | 82,137,580 |
| Nov 19, 2025 | 4.22 | 4.23 | 4.15 | 4.20 | 4.20 | -0.24% | 92,198,410 |
| Nov 18, 2025 | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.71% | 79,949,340 |
| Nov 17, 2025 | 4.24 | 4.27 | 4.22 | 4.24 | 4.21 | - | 66,953,010 |
| Nov 14, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.21 | - | 71,759,810 |
| Nov 13, 2025 | 4.23 | 4.26 | 4.20 | 4.24 | 4.21 | 0.24% | 73,071,000 |
| Nov 12, 2025 | 4.27 | 4.28 | 4.22 | 4.23 | 4.20 | -0.94% | 80,975,930 |
| Nov 11, 2025 | 4.20 | 4.29 | 4.18 | 4.27 | 4.24 | 1.67% | 135,519,800 |
| Nov 10, 2025 | 4.17 | 4.21 | 4.15 | 4.20 | 4.17 | 0.72% | 88,697,960 |
| Nov 7, 2025 | 4.14 | 4.17 | 4.12 | 4.17 | 4.14 | 0.97% | 90,761,180 |
| Nov 6, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.10 | -0.24% | 43,337,290 |
| Nov 5, 2025 | 4.10 | 4.14 | 4.09 | 4.14 | 4.11 | 0.73% | 64,067,150 |
| Nov 4, 2025 | 4.13 | 4.13 | 4.10 | 4.11 | 4.08 | -0.48% | 59,630,250 |
| Nov 3, 2025 | 4.12 | 4.14 | 4.10 | 4.13 | 4.10 | 0.24% | 60,207,700 |
| Oct 31, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.09 | 0.24% | 62,586,830 |
| Oct 30, 2025 | 4.14 | 4.15 | 4.11 | 4.11 | 4.08 | -0.48% | 62,958,200 |
| Oct 29, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.10 | - | 44,328,990 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.12 | 4.13 | 4.10 | -0.24% | 52,574,600 |
| Oct 27, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 4.11 | 0.49% | 87,837,170 |
| Oct 24, 2025 | 4.13 | 4.14 | 4.11 | 4.12 | 4.09 | -0.24% | 49,583,300 |
| Oct 23, 2025 | 4.10 | 4.14 | 4.09 | 4.13 | 4.10 | 0.73% | 61,003,430 |
| Oct 22, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.07 | -0.49% | 49,880,150 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.08 | 4.12 | 4.09 | 0.73% | 64,587,800 |
| Oct 20, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.06 | - | 51,664,840 |
| Oct 17, 2025 | 4.12 | 4.14 | 4.08 | 4.09 | 4.06 | -0.49% | 63,648,420 |
| Oct 16, 2025 | 4.14 | 4.15 | 4.10 | 4.11 | 4.08 | -0.72% | 62,013,550 |
| Oct 15, 2025 | 4.15 | 4.17 | 4.12 | 4.14 | 4.11 | -0.48% | 83,081,480 |
| Oct 14, 2025 | 4.14 | 4.19 | 4.13 | 4.16 | 4.13 | -0.24% | 123,395,000 |
| Oct 13, 2025 | 4.20 | 4.26 | 4.16 | 4.17 | 4.14 | 0.72% | 163,659,600 |
| Oct 10, 2025 | 4.10 | 4.15 | 4.09 | 4.14 | 4.11 | 0.73% | 81,509,400 |
| Oct 9, 2025 | 4.07 | 4.12 | 4.05 | 4.11 | 4.08 | 0.74% | 73,857,730 |
| Sep 30, 2025 | 4.08 | 4.09 | 4.05 | 4.08 | 4.05 | 0.25% | 53,473,030 |
| Sep 29, 2025 | 4.08 | 4.09 | 4.02 | 4.07 | 4.04 | -0.25% | 76,859,810 |
| Sep 26, 2025 | 4.08 | 4.11 | 4.08 | 4.08 | 4.05 | -0.24% | 55,514,320 |
| Sep 25, 2025 | 4.13 | 4.13 | 4.08 | 4.09 | 4.06 | -1.21% | 79,043,020 |
| Sep 24, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.11 | 0.49% | 61,587,670 |
| Sep 23, 2025 | 4.15 | 4.16 | 4.08 | 4.12 | 4.09 | -0.48% | 88,556,690 |
| Sep 22, 2025 | 4.20 | 4.21 | 4.13 | 4.14 | 4.11 | -1.66% | 96,124,180 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.17 | 4.21 | 4.18 | - | 80,867,850 |
| Sep 18, 2025 | 4.28 | 4.29 | 4.18 | 4.21 | 4.18 | -1.86% | 125,225,000 |
| Sep 17, 2025 | 4.33 | 4.35 | 4.26 | 4.29 | 4.26 | -0.92% | 92,866,250 |
| Sep 16, 2025 | 4.34 | 4.35 | 4.26 | 4.33 | 4.30 | -0.46% | 139,968,400 |
| Sep 15, 2025 | 4.31 | 4.35 | 4.29 | 4.35 | 4.32 | 0.93% | 128,575,300 |
| Sep 12, 2025 | 4.29 | 4.34 | 4.25 | 4.31 | 4.28 | 0.47% | 156,457,300 |
| Sep 11, 2025 | 4.20 | 4.31 | 4.19 | 4.29 | 4.26 | 1.90% | 179,717,200 |
| Sep 10, 2025 | 4.23 | 4.24 | 4.14 | 4.21 | 4.18 | -2.32% | 197,677,700 |
| Sep 9, 2025 | 4.33 | 4.34 | 4.27 | 4.31 | 4.28 | -0.46% | 99,068,670 |
| Sep 8, 2025 | 4.23 | 4.34 | 4.23 | 4.33 | 4.30 | 2.36% | 180,334,300 |
| Sep 5, 2025 | 4.21 | 4.23 | 4.16 | 4.23 | 4.20 | 0.48% | 88,941,320 |
| Sep 4, 2025 | 4.17 | 4.24 | 4.14 | 4.21 | 4.18 | 0.96% | 115,574,000 |
| Sep 3, 2025 | 4.26 | 4.28 | 4.15 | 4.17 | 4.14 | -1.88% | 105,160,000 |
| Sep 2, 2025 | 4.26 | 4.29 | 4.23 | 4.25 | 4.22 | -0.23% | 102,099,900 |
| Sep 1, 2025 | 4.26 | 4.31 | 4.22 | 4.26 | 4.23 | 0.71% | 111,158,500 |
| Aug 29, 2025 | 4.24 | 4.29 | 4.21 | 4.23 | 4.20 | -0.24% | 105,804,900 |
| Aug 28, 2025 | 4.29 | 4.31 | 4.17 | 4.24 | 4.21 | -0.93% | 135,213,200 |
| Aug 27, 2025 | 4.31 | 4.40 | 4.27 | 4.28 | 4.25 | -1.15% | 175,539,800 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.24 | 4.33 | 4.30 | 1.41% | 166,563,900 |
| Aug 25, 2025 | 4.22 | 4.27 | 4.21 | 4.27 | 4.24 | 1.18% | 143,717,800 |
| Aug 22, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.19 | - | 100,472,200 |
| Aug 21, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.19 | 0.72% | 135,319,900 |
| Aug 20, 2025 | 4.17 | 4.19 | 4.15 | 4.19 | 4.16 | 0.48% | 89,185,950 |
| Aug 19, 2025 | 4.17 | 4.20 | 4.16 | 4.17 | 4.14 | - | 83,341,160 |
| Aug 18, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.14 | 0.72% | 90,894,320 |
| Aug 15, 2025 | 4.11 | 4.15 | 4.11 | 4.14 | 4.11 | 0.24% | 76,808,290 |
| Aug 14, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.10 | -0.96% | 65,476,950 |
| Aug 13, 2025 | 4.18 | 4.19 | 4.14 | 4.17 | 4.14 | -0.24% | 63,489,020 |
| Aug 12, 2025 | 4.19 | 4.22 | 4.16 | 4.18 | 4.15 | -0.48% | 70,451,870 |
| Aug 11, 2025 | 4.19 | 4.20 | 4.16 | 4.20 | 4.17 | - | 72,212,240 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.17 | 0.96% | 89,464,200 |
| Aug 7, 2025 | 4.13 | 4.17 | 4.12 | 4.16 | 4.13 | 0.73% | 85,786,570 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.10 | 4.13 | 4.10 | - | 57,533,950 |
| Aug 5, 2025 | 4.13 | 4.17 | 4.12 | 4.13 | 4.10 | - | 87,522,920 |
| Aug 4, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.10 | - | 51,083,600 |
| Aug 1, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.10 | - | 64,172,420 |
| Jul 31, 2025 | 4.20 | 4.21 | 4.12 | 4.13 | 4.10 | -1.90% | 102,253,700 |
| Jul 30, 2025 | 4.19 | 4.24 | 4.18 | 4.21 | 4.18 | 0.24% | 120,635,900 |
| Jul 29, 2025 | 4.26 | 4.27 | 4.17 | 4.20 | 4.17 | -1.18% | 95,943,520 |
| Jul 28, 2025 | 4.25 | 4.35 | 4.21 | 4.25 | 4.22 | 0.24% | 128,432,100 |
| Jul 25, 2025 | 4.34 | 4.36 | 4.23 | 4.24 | 4.21 | -0.93% | 99,771,450 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.20 | 4.28 | 4.25 | 0.94% | 130,879,500 |
| Jul 23, 2025 | 4.28 | 4.40 | 4.23 | 4.24 | 4.21 | - | 206,019,800 |
| Jul 22, 2025 | 4.17 | 4.25 | 4.14 | 4.24 | 4.21 | 1.44% | 143,627,300 |
| Jul 21, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.15 | 0.97% | 83,581,080 |
| Jul 18, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.11 | 0.73% | 68,706,940 |
| Jul 17, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.08 | - | 51,588,650 |
| Jul 16, 2025 | 4.09 | 4.12 | 4.08 | 4.11 | 4.08 | 0.49% | 48,169,530 |
| Jul 15, 2025 | 4.15 | 4.15 | 4.07 | 4.09 | 4.06 | -0.97% | 78,104,850 |
| Jul 14, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 4.10 | -0.72% | 66,982,810 |
| Jul 11, 2025 | 4.15 | 4.18 | 4.14 | 4.16 | 4.13 | 0.24% | 112,099,100 |