Beijing Dinghan Technology Group Co.Ltd (SHE:300011)
China
· Delayed Price · Currency is CNY 7.32
+0.17 (2.38%)
Apr 29, 2026, 3:04 PM CST
SHE:300011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.31 | 7.36 | 7.12 | 7.34 | - | 2.66% | 4,078,043 |
| Apr 28, 2026 | 7.30 | 7.30 | 7.11 | 7.15 | 7.15 | -2.32% | 5,678,459 |
| Apr 27, 2026 | 7.22 | 7.34 | 7.08 | 7.32 | 7.32 | 1.10% | 7,040,800 |
| Apr 24, 2026 | 7.31 | 7.33 | 7.14 | 7.24 | 7.24 | -1.90% | 8,531,727 |
| Apr 23, 2026 | 7.33 | 7.42 | 7.28 | 7.38 | 7.38 | 0.68% | 7,119,800 |
| Apr 22, 2026 | 7.37 | 7.38 | 7.32 | 7.33 | 7.33 | -0.68% | 5,724,343 |
| Apr 21, 2026 | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | -1.73% | 6,757,387 |
| Apr 20, 2026 | 7.42 | 7.53 | 7.40 | 7.51 | 7.51 | 1.08% | 5,176,200 |
| Apr 17, 2026 | 7.55 | 7.55 | 7.38 | 7.43 | 7.43 | -1.59% | 6,568,400 |
| Apr 16, 2026 | 7.42 | 7.57 | 7.37 | 7.55 | 7.55 | 1.89% | 6,210,800 |
| Apr 15, 2026 | 7.51 | 7.53 | 7.37 | 7.41 | 7.41 | -1.33% | 6,961,500 |
| Apr 14, 2026 | 7.50 | 7.55 | 7.35 | 7.51 | 7.51 | 0.13% | 9,015,608 |
| Apr 13, 2026 | 7.52 | 7.53 | 7.40 | 7.50 | 7.50 | -0.40% | 6,848,400 |
| Apr 10, 2026 | 7.52 | 7.64 | 7.50 | 7.53 | 7.53 | 1.07% | 6,211,100 |
| Apr 9, 2026 | 7.65 | 7.66 | 7.43 | 7.45 | 7.45 | -2.99% | 8,574,500 |
| Apr 8, 2026 | 7.53 | 7.71 | 7.51 | 7.68 | 7.68 | 4.07% | 9,521,800 |
| Apr 7, 2026 | 7.29 | 7.40 | 7.24 | 7.38 | 7.38 | 1.23% | 6,189,400 |
| Apr 3, 2026 | 7.57 | 7.59 | 7.27 | 7.29 | 7.29 | -3.32% | 12,252,700 |
| Apr 2, 2026 | 7.80 | 7.81 | 7.46 | 7.54 | 7.54 | -4.19% | 13,662,000 |
| Apr 1, 2026 | 8.18 | 8.21 | 7.74 | 7.87 | 7.87 | -3.44% | 21,825,088 |
| Mar 31, 2026 | 7.85 | 8.22 | 7.82 | 8.15 | 8.15 | 3.69% | 25,115,840 |
| Mar 30, 2026 | 7.65 | 7.87 | 7.52 | 7.86 | 7.86 | 1.81% | 10,202,500 |
| Mar 27, 2026 | 7.50 | 7.74 | 7.45 | 7.72 | 7.72 | 2.12% | 7,021,600 |
| Mar 26, 2026 | 7.75 | 7.85 | 7.51 | 7.56 | 7.56 | -2.45% | 9,871,307 |
| Mar 25, 2026 | 7.78 | 7.83 | 7.70 | 7.75 | 7.75 | 0.39% | 9,391,907 |
| Mar 24, 2026 | 7.65 | 7.74 | 7.47 | 7.72 | 7.72 | 3.62% | 12,318,400 |
| Mar 23, 2026 | 7.76 | 7.95 | 7.40 | 7.45 | 7.45 | -6.76% | 19,876,120 |
| Mar 20, 2026 | 8.33 | 8.42 | 7.96 | 7.99 | 7.99 | -4.08% | 15,878,490 |
| Mar 19, 2026 | 8.50 | 8.57 | 8.29 | 8.33 | 8.33 | -3.25% | 9,983,800 |
| Mar 18, 2026 | 8.50 | 8.62 | 8.35 | 8.61 | 8.61 | 1.89% | 13,418,800 |
| Mar 17, 2026 | 8.80 | 8.85 | 8.43 | 8.45 | 8.45 | -3.43% | 15,719,400 |
| Mar 16, 2026 | 9.03 | 9.07 | 8.69 | 8.75 | 8.75 | -3.21% | 18,634,520 |
| Mar 13, 2026 | 9.18 | 9.31 | 8.97 | 9.04 | 9.04 | -1.74% | 18,891,790 |
| Mar 12, 2026 | 9.65 | 9.65 | 9.17 | 9.20 | 9.20 | -5.06% | 26,750,900 |
| Mar 11, 2026 | 9.73 | 9.80 | 9.58 | 9.69 | 9.69 | -0.62% | 24,902,560 |
| Mar 10, 2026 | 9.24 | 9.87 | 9.24 | 9.75 | 9.75 | 5.75% | 37,261,801 |
| Mar 9, 2026 | 9.22 | 9.36 | 9.11 | 9.22 | 9.22 | -1.50% | 15,216,900 |
| Mar 6, 2026 | 9.25 | 9.47 | 9.22 | 9.36 | 9.36 | 0.75% | 20,016,300 |
| Mar 5, 2026 | 9.03 | 9.44 | 9.03 | 9.29 | 9.29 | 5.81% | 29,219,300 |
| Mar 4, 2026 | 8.58 | 8.96 | 8.50 | 8.78 | 8.78 | 0.46% | 12,701,300 |
| Mar 3, 2026 | 8.99 | 9.18 | 8.73 | 8.74 | 8.74 | -2.89% | 19,247,850 |
| Mar 2, 2026 | 9.06 | 9.15 | 8.87 | 9.00 | 9.00 | -2.17% | 15,898,900 |
| Feb 27, 2026 | 9.25 | 9.26 | 9.10 | 9.20 | 9.20 | -0.43% | 11,985,700 |
| Feb 26, 2026 | 9.05 | 9.29 | 9.03 | 9.24 | 9.24 | 1.99% | 15,435,600 |
| Feb 25, 2026 | 9.12 | 9.17 | 9.02 | 9.06 | 9.06 | -0.88% | 9,763,427 |
| Feb 24, 2026 | 9.01 | 9.22 | 8.97 | 9.14 | 9.14 | 2.01% | 12,176,080 |
| Feb 13, 2026 | 8.88 | 9.24 | 8.86 | 8.96 | 8.96 | 0.45% | 15,024,100 |
| Feb 12, 2026 | 9.05 | 9.07 | 8.85 | 8.92 | 8.92 | -0.67% | 10,808,900 |
| Feb 11, 2026 | 9.10 | 9.23 | 8.97 | 8.98 | 8.98 | -1.75% | 13,607,500 |
| Feb 10, 2026 | 9.13 | 9.29 | 9.04 | 9.14 | 9.14 | 0.11% | 13,578,400 |
| Feb 9, 2026 | 9.04 | 9.32 | 8.99 | 9.13 | 9.13 | 2.24% | 18,961,640 |
| Feb 6, 2026 | 8.43 | 9.05 | 8.40 | 8.93 | 8.93 | 5.81% | 24,835,700 |
| Feb 5, 2026 | 8.61 | 8.61 | 8.41 | 8.44 | 8.44 | -2.31% | 13,870,300 |
| Feb 4, 2026 | 8.37 | 9.12 | 8.37 | 8.64 | 8.64 | 3.10% | 29,653,308 |
| Feb 3, 2026 | 8.24 | 8.44 | 8.18 | 8.38 | 8.38 | 2.57% | 11,001,300 |
| Feb 2, 2026 | 8.16 | 8.36 | 8.16 | 8.17 | 8.17 | -0.37% | 9,428,300 |
| Jan 30, 2026 | 8.20 | 8.35 | 8.10 | 8.20 | 8.20 | -0.73% | 11,661,500 |
| Jan 29, 2026 | 8.41 | 8.53 | 8.18 | 8.26 | 8.26 | -2.94% | 18,403,320 |
| Jan 28, 2026 | 8.86 | 8.89 | 8.47 | 8.51 | 8.51 | -4.49% | 22,267,800 |
| Jan 27, 2026 | 8.95 | 9.08 | 8.66 | 8.91 | 8.91 | -0.34% | 12,257,800 |
| Jan 26, 2026 | 9.25 | 9.27 | 8.86 | 8.94 | 8.94 | -3.25% | 16,982,600 |
| Jan 23, 2026 | 9.05 | 9.28 | 8.97 | 9.24 | 9.24 | 2.21% | 16,736,600 |
| Jan 22, 2026 | 8.95 | 9.18 | 8.93 | 9.04 | 9.04 | 0.67% | 11,884,000 |
| Jan 21, 2026 | 8.74 | 9.10 | 8.68 | 8.98 | 8.98 | 2.39% | 19,761,900 |
| Jan 20, 2026 | 9.17 | 9.19 | 8.67 | 8.77 | 8.77 | -4.36% | 24,642,200 |
| Jan 19, 2026 | 8.92 | 9.22 | 8.91 | 9.17 | 9.17 | 2.69% | 14,545,270 |
| Jan 16, 2026 | 9.20 | 9.27 | 8.90 | 8.93 | 8.93 | -2.40% | 19,475,750 |
| Jan 15, 2026 | 8.82 | 9.48 | 8.80 | 9.15 | 9.15 | 3.27% | 31,741,200 |
| Jan 14, 2026 | 8.93 | 9.08 | 8.73 | 8.86 | 8.86 | -0.89% | 16,491,400 |
| Jan 13, 2026 | 9.10 | 9.18 | 8.89 | 8.94 | 8.94 | -1.32% | 15,385,530 |
| Jan 12, 2026 | 8.89 | 9.12 | 8.67 | 9.06 | 9.06 | 1.68% | 25,113,360 |
| Jan 9, 2026 | 8.93 | 8.98 | 8.80 | 8.91 | 8.91 | -0.11% | 10,234,300 |
| Jan 8, 2026 | 8.85 | 9.11 | 8.77 | 8.92 | 8.92 | 0.11% | 13,621,260 |
| Jan 7, 2026 | 8.90 | 9.17 | 8.85 | 8.91 | 8.91 | -0.34% | 13,231,900 |
| Jan 6, 2026 | 8.96 | 9.24 | 8.92 | 8.94 | 8.94 | -0.11% | 16,312,060 |
| Jan 5, 2026 | 8.56 | 9.13 | 8.52 | 8.95 | 8.95 | 4.31% | 23,413,010 |
| Dec 31, 2025 | 8.57 | 8.66 | 8.51 | 8.58 | 8.58 | 0.12% | 7,527,113 |
| Dec 30, 2025 | 8.65 | 8.70 | 8.53 | 8.57 | 8.57 | -1.27% | 9,483,600 |
| Dec 29, 2025 | 8.47 | 8.84 | 8.40 | 8.68 | 8.68 | 2.24% | 17,288,070 |
| Dec 26, 2025 | 8.52 | 8.64 | 8.39 | 8.49 | 8.49 | -0.35% | 8,414,300 |
| Dec 25, 2025 | 8.31 | 8.54 | 8.28 | 8.52 | 8.52 | 2.53% | 8,145,100 |
| Dec 24, 2025 | 8.24 | 8.35 | 8.15 | 8.31 | 8.31 | 0.73% | 5,229,100 |
| Dec 23, 2025 | 8.37 | 8.37 | 8.19 | 8.25 | 8.25 | -1.55% | 5,957,200 |
| Dec 22, 2025 | 8.34 | 8.52 | 8.29 | 8.38 | 8.38 | 0.60% | 8,960,101 |
| Dec 19, 2025 | 8.15 | 8.35 | 8.15 | 8.33 | 8.33 | 1.83% | 7,459,037 |
| Dec 18, 2025 | 7.84 | 8.34 | 7.84 | 8.18 | 8.18 | 3.41% | 13,124,900 |
| Dec 17, 2025 | 7.85 | 7.94 | 7.67 | 7.91 | 7.91 | 0.51% | 9,185,200 |
| Dec 16, 2025 | 8.05 | 8.06 | 7.84 | 7.87 | 7.87 | -2.48% | 7,220,500 |
| Dec 15, 2025 | 8.03 | 8.10 | 7.89 | 8.07 | 8.07 | 0.62% | 7,077,101 |
| Dec 12, 2025 | 8.03 | 8.20 | 8.00 | 8.02 | 8.02 | -0.25% | 6,654,400 |
| Dec 11, 2025 | 8.20 | 8.28 | 8.04 | 8.04 | 8.04 | -1.71% | 7,029,380 |
| Dec 10, 2025 | 8.22 | 8.29 | 8.12 | 8.18 | 8.18 | -0.97% | 6,917,500 |
| Dec 9, 2025 | 8.49 | 8.49 | 8.24 | 8.26 | 8.26 | -2.25% | 8,633,800 |
| Dec 8, 2025 | 8.55 | 8.59 | 8.43 | 8.45 | 8.45 | -1.05% | 9,790,329 |
| Dec 5, 2025 | 8.42 | 8.55 | 8.32 | 8.54 | 8.54 | 1.18% | 9,491,269 |
| Dec 4, 2025 | 8.57 | 8.81 | 8.42 | 8.44 | 8.44 | -1.86% | 15,149,630 |
| Dec 3, 2025 | 8.78 | 8.80 | 8.58 | 8.60 | 8.60 | -2.71% | 14,462,900 |
| Dec 2, 2025 | 8.55 | 8.85 | 8.45 | 8.84 | 8.84 | 3.03% | 23,592,090 |
| Dec 1, 2025 | 8.71 | 8.75 | 8.53 | 8.58 | 8.58 | -1.83% | 13,336,130 |
| Nov 28, 2025 | 8.55 | 8.78 | 8.55 | 8.74 | 8.74 | 1.63% | 15,851,660 |