Skip to main content
Bichamp Cutting Technology (Hunan) Co., Ltd. (SHE:002843)
China flag China · Delayed Price · Currency is CNY
25.96
+0.21 (0.82%)
Apr 29, 2026, 3:04 PM CST

SHE:002843 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.9125.5825.7525.75-3.63%28,956,210
Apr 27, 202626.7027.5725.6626.7226.720.23%39,458,360
Apr 24, 202625.6328.0024.8126.6626.662.26%47,123,090
Apr 23, 202626.0126.6225.7326.0726.07-2.10%23,944,430
Apr 22, 202626.6927.0625.5026.6326.63-0.19%35,056,690
Apr 21, 202627.5027.9026.0826.6826.68-4.65%49,576,930
Apr 20, 202627.9827.9827.9827.9827.989.98%9,453,450
Apr 17, 202624.8425.8824.8425.4425.442.66%37,087,610
Apr 16, 202624.4325.1724.2724.7824.781.31%24,807,800
Apr 15, 202624.3025.1024.0024.4624.460.45%28,591,330
Apr 14, 202624.3424.4823.8024.3524.351.21%25,579,930
Apr 13, 202623.2424.7023.2124.0624.061.73%31,319,550
Apr 10, 202624.8624.8623.5123.6523.65-5.40%43,323,780
Apr 9, 202622.8125.0022.7025.0025.009.99%24,755,670
Apr 8, 202622.5022.8221.9922.7322.735.72%22,626,880
Apr 7, 202620.5122.5020.5121.5021.504.02%26,046,620
Apr 3, 202620.7421.3920.3820.6720.670.63%16,280,440
Apr 2, 202621.1321.2020.3320.5420.54-3.70%11,864,860
Apr 1, 202621.3121.7321.1221.3321.332.50%14,924,180
Mar 31, 202620.9522.0020.4520.8120.81-1.09%18,414,775
Mar 30, 202620.5521.3120.1021.0421.04-2.14%23,592,770
Mar 27, 202620.3621.7520.1021.5021.504.12%20,651,620
Mar 26, 202621.0321.7620.5020.6520.65-2.96%19,696,650
Mar 25, 202621.9322.0720.9221.2821.28-5.21%34,418,270
Mar 24, 202622.5522.8821.5022.4522.451.54%22,516,080
Mar 23, 202622.0023.3421.8322.1122.11-1.56%28,057,270
Mar 20, 202624.0124.1322.3922.4622.46-4.34%27,713,830
Mar 19, 202623.0124.8022.9523.4823.48-0.55%24,510,757
Mar 18, 202623.0923.7022.8223.6123.614.05%20,947,580
Mar 17, 202624.0724.2322.6022.6922.69-5.85%23,219,170
Mar 16, 202623.3724.6922.7624.1024.103.12%33,485,570
Mar 13, 202624.4924.5423.2523.3723.37-6.30%28,022,370
Mar 12, 202626.2126.7524.6324.9424.94-5.60%40,544,290
Mar 11, 202627.0227.7226.0526.4226.42-1.89%53,148,780
Mar 10, 202626.5027.5026.2726.9326.931.01%53,125,310
Mar 9, 202626.0027.2525.1426.6626.66-4.55%67,542,740
Mar 6, 202624.9627.9324.6327.9327.9310.00%82,358,600
Mar 5, 202627.9328.3625.3925.3925.39-10.00%64,096,280
Mar 4, 202628.8729.5627.5028.2128.21-2.69%71,019,040
Mar 3, 202629.0030.5827.2128.9928.994.28%100,766,600
Mar 2, 202626.8527.8026.5027.8027.8010.01%23,884,951
Feb 27, 202625.2725.2725.2725.2725.2710.01%10,533,350
Feb 26, 202622.3722.9721.5822.9722.9710.01%34,512,200
Feb 25, 202622.2222.4120.8720.8820.882.50%44,206,860
Feb 24, 202620.6520.6519.9820.3720.37-2.30%24,455,690
Feb 13, 202619.3620.8519.3220.8520.8510.03%22,788,220
Feb 12, 202618.3419.0618.3418.9518.953.55%9,994,135
Feb 11, 202618.5218.7418.3018.3018.30-1.93%6,116,900
Feb 10, 202618.3619.1318.3218.6618.661.74%8,440,350
Feb 9, 202618.0018.6518.0018.3418.343.03%7,912,653
Feb 6, 202617.9118.0817.7517.8017.80-0.67%5,473,489
Feb 5, 202618.2718.3017.9017.9217.92-2.34%4,729,266
Feb 4, 202618.0518.4018.0018.3518.351.94%6,203,432
Feb 3, 202617.7318.2017.7318.0018.001.64%5,594,622
Feb 2, 202617.9918.1517.6017.7117.71-2.59%5,373,238
Jan 30, 202618.0018.1817.7418.1818.180.39%6,803,067
Jan 29, 202618.5018.7918.0018.1118.11-2.42%11,048,720
Jan 28, 202619.4819.5518.5618.5618.56-8.07%20,658,030
Jan 27, 202622.1322.1319.9720.1920.19-9.01%23,846,370
Jan 26, 202621.7622.3821.3522.1922.192.02%15,457,540
Jan 23, 202621.6221.9921.5021.7521.75-0.05%11,062,440
Jan 22, 202621.8422.0221.5421.7621.76-0.78%7,652,905
Jan 21, 202621.4321.9421.2121.9321.931.01%9,485,326
Jan 20, 202622.0622.3021.4121.7121.71-1.63%9,640,041
Jan 19, 202622.0022.1921.7322.0722.071.33%13,429,310
Jan 16, 202621.6321.8721.2221.7821.780.74%12,925,400
Jan 15, 202621.9022.5621.3421.6221.62-1.64%15,400,670
Jan 14, 202621.3822.5721.1621.9821.982.81%22,359,430
Jan 13, 202621.7622.1321.3121.3821.38-3.69%16,316,340
Jan 12, 202622.0022.3621.5922.2022.202.12%25,966,910
Jan 9, 202621.5021.7420.9021.7421.74-1.27%34,484,260
Jan 8, 202620.1022.0220.0822.0222.029.99%26,126,600
Jan 7, 202620.2120.2419.9520.0220.02-1.23%8,603,947
Jan 6, 202620.0020.4919.9020.2720.271.00%12,139,650
Jan 5, 202619.9220.1819.8520.0720.070.15%11,186,337
Dec 31, 202520.4020.7220.0420.0420.04-2.15%12,271,240
Dec 30, 202520.3120.9320.2720.4820.48-1.21%19,985,350
Dec 29, 202521.0021.6220.2920.7320.733.03%32,245,200
Dec 26, 202519.9020.4119.6520.1220.120.60%18,793,600
Dec 25, 202519.8020.1419.6020.0020.001.11%17,253,760
Dec 24, 202519.5019.9019.2419.7819.78-0.80%24,852,746
Dec 23, 202518.0719.9418.0019.9419.949.98%17,956,990
Dec 22, 202517.8618.2317.7918.1318.131.63%3,859,571
Dec 19, 202517.7018.0117.7017.8417.840.62%3,167,900
Dec 18, 202517.5518.0317.5017.7317.730.34%3,757,915
Dec 17, 202517.3117.6817.1817.6717.671.61%4,328,000
Dec 16, 202517.8117.9717.1017.3917.39-3.28%5,880,027
Dec 15, 202518.0518.1917.7817.9817.98-0.39%3,098,700
Dec 12, 202517.8418.2217.7018.0518.051.18%3,918,100
Dec 11, 202518.2518.4817.8417.8417.84-2.83%4,782,700
Dec 10, 202518.7019.2518.1318.3618.36-3.37%5,475,187
Dec 9, 202518.7819.1718.6919.0019.000.74%4,289,734
Dec 8, 202518.7019.1418.7018.8618.861.07%5,271,900
Dec 5, 202518.2618.6718.0818.6618.662.19%4,146,800
Dec 4, 202518.5518.6318.0918.2618.26-1.56%4,584,800
Dec 3, 202518.9719.0418.4618.5518.55-2.27%4,460,714
Dec 2, 202519.3119.3518.9518.9818.98-1.30%3,630,857
Dec 1, 202519.0219.4418.9519.2319.231.16%4,256,096
Nov 28, 202519.0019.1318.8119.0119.01-0.42%3,855,700
Nov 27, 202519.1719.3518.9119.0919.090.10%4,091,687