Beijing Dabeinong Technology Group Co.,Ltd. (SHE:002385)
China
· Delayed Price · Currency is CNY 4.240
+0.100 (2.42%)
At close: Mar 6, 2026
SHE:002385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.13 | 4.26 | 4.10 | 4.24 | 4.24 | 2.42% | 231,257,661 |
| Mar 5, 2026 | 4.28 | 4.29 | 4.13 | 4.14 | 4.14 | -6.33% | 305,046,200 |
| Mar 4, 2026 | 4.24 | 4.45 | 4.18 | 4.42 | 4.42 | 4.25% | 439,860,700 |
| Mar 3, 2026 | 4.13 | 4.28 | 4.10 | 4.24 | 4.24 | 2.66% | 328,413,700 |
| Mar 2, 2026 | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | 1.98% | 198,127,200 |
| Feb 27, 2026 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.50% | 76,058,800 |
| Feb 26, 2026 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 89,200,200 |
| Feb 25, 2026 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | 1.00% | 108,469,442 |
| Feb 24, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.50% | 60,035,580 |
| Feb 13, 2026 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.50% | 81,397,630 |
| Feb 12, 2026 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | -0.99% | 82,712,010 |
| Feb 11, 2026 | 4.02 | 4.08 | 4.00 | 4.05 | 4.05 | 0.75% | 135,281,600 |
| Feb 10, 2026 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 96,852,778 |
| Feb 9, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | - | 105,651,000 |
| Feb 6, 2026 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | -0.25% | 126,257,000 |
| Feb 5, 2026 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | -2.18% | 209,039,800 |
| Feb 4, 2026 | 4.21 | 4.24 | 4.11 | 4.13 | 4.13 | 0.24% | 225,810,410 |
| Feb 3, 2026 | 4.13 | 4.17 | 4.05 | 4.12 | 4.12 | -0.24% | 215,474,175 |
| Feb 2, 2026 | 4.31 | 4.32 | 4.13 | 4.13 | 4.13 | -10.02% | 444,202,700 |
| Jan 30, 2026 | 4.39 | 4.76 | 4.37 | 4.59 | 4.59 | 3.85% | 516,810,800 |
| Jan 29, 2026 | 4.37 | 4.52 | 4.33 | 4.42 | 4.42 | 2.79% | 374,891,000 |
| Jan 28, 2026 | 4.12 | 4.36 | 4.11 | 4.30 | 4.30 | 4.12% | 344,156,500 |
| Jan 27, 2026 | 4.21 | 4.21 | 4.09 | 4.13 | 4.13 | -1.43% | 148,168,000 |
| Jan 26, 2026 | 4.08 | 4.20 | 4.07 | 4.19 | 4.19 | 2.70% | 228,562,100 |
| Jan 23, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | - | 54,313,874 |
| Jan 22, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 66,509,210 |
| Jan 21, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.49% | 57,992,960 |
| Jan 20, 2026 | 4.06 | 4.07 | 4.04 | 4.07 | 4.07 | 0.25% | 59,772,540 |
| Jan 19, 2026 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 0.74% | 69,253,680 |
| Jan 16, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 68,927,300 |
| Jan 15, 2026 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.49% | 75,669,963 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 122,498,300 |
| Jan 13, 2026 | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | -0.73% | 98,663,530 |
| Jan 12, 2026 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | 0.49% | 89,188,190 |
| Jan 9, 2026 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | 0.99% | 98,339,770 |
| Jan 8, 2026 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | 0.25% | 54,506,300 |
| Jan 7, 2026 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.49% | 74,278,650 |
| Jan 6, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 0.75% | 84,640,690 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 54,711,800 |
| Dec 31, 2025 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -1.23% | 59,481,880 |
| Dec 30, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.75% | 98,755,220 |
| Dec 29, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 0.25% | 57,912,480 |
| Dec 26, 2025 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.25% | 72,219,770 |
| Dec 25, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 40,686,350 |
| Dec 24, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 39,186,650 |
| Dec 23, 2025 | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.50% | 51,823,300 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | - | 53,573,135 |
| Dec 19, 2025 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | 0.75% | 57,669,159 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | -0.25% | 36,116,060 |
| Dec 17, 2025 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | 0.50% | 60,711,050 |
| Dec 16, 2025 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.50% | 48,598,350 |
| Dec 15, 2025 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | - | 61,873,880 |
| Dec 12, 2025 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 60,403,520 |
| Dec 11, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 62,874,030 |
| Dec 10, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.25% | 43,013,070 |
| Dec 9, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.74% | 38,409,100 |
| Dec 8, 2025 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.25% | 38,674,120 |
| 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 |