Beijing Trust & Far Technology Co.,Ltd (SHE:300231)
China
· Delayed Price · Currency is CNY 11.61
+0.28 (2.47%)
At close: Mar 10, 2026
SHE:300231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.85 | 11.43 | 10.75 | 11.33 | 11.33 | 2.81% | 13,732,860 |
| Mar 6, 2026 | 10.70 | 11.04 | 10.70 | 11.02 | 11.02 | 2.04% | 7,768,489 |
| Mar 5, 2026 | 10.76 | 10.92 | 10.68 | 10.80 | 10.80 | 3.25% | 10,950,740 |
| Mar 4, 2026 | 10.51 | 10.65 | 10.38 | 10.46 | 10.46 | -1.41% | 11,729,970 |
| Mar 3, 2026 | 11.19 | 11.29 | 10.60 | 10.61 | 10.61 | -5.18% | 17,327,480 |
| Mar 2, 2026 | 11.55 | 11.59 | 11.14 | 11.19 | 11.19 | -4.68% | 19,332,928 |
| Feb 27, 2026 | 11.44 | 11.78 | 11.40 | 11.74 | 11.74 | 2.71% | 16,724,040 |
| Feb 26, 2026 | 11.57 | 11.63 | 11.40 | 11.43 | 11.43 | -1.30% | 10,210,930 |
| Feb 25, 2026 | 11.40 | 11.61 | 11.39 | 11.58 | 11.58 | 1.58% | 10,164,400 |
| Feb 24, 2026 | 11.58 | 11.65 | 11.30 | 11.40 | 11.40 | -1.13% | 11,788,000 |
| Feb 13, 2026 | 11.62 | 11.82 | 11.53 | 11.53 | 11.53 | -1.37% | 13,294,730 |
| Feb 12, 2026 | 11.54 | 11.73 | 11.54 | 11.69 | 11.69 | 1.12% | 14,025,510 |
| Feb 11, 2026 | 11.48 | 11.65 | 11.48 | 11.56 | 11.56 | 0.17% | 10,974,170 |
| Feb 10, 2026 | 11.37 | 11.62 | 11.37 | 11.54 | 11.54 | 1.23% | 14,355,970 |
| Feb 9, 2026 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | 2.98% | 13,444,050 |
| Feb 6, 2026 | 10.97 | 11.24 | 10.77 | 11.07 | 11.07 | 0.27% | 12,478,681 |
| Feb 5, 2026 | 11.03 | 11.12 | 10.98 | 11.04 | 11.04 | -1.16% | 11,339,510 |
| Feb 4, 2026 | 11.40 | 11.42 | 11.03 | 11.17 | 11.17 | -3.04% | 19,598,000 |
| Feb 3, 2026 | 11.35 | 11.53 | 11.32 | 11.52 | 11.52 | 2.58% | 17,114,530 |
| Feb 2, 2026 | 11.21 | 11.54 | 11.11 | 11.23 | 11.23 | 0.09% | 16,630,920 |
| Jan 30, 2026 | 11.24 | 11.45 | 11.11 | 11.22 | 11.22 | -1.06% | 15,901,800 |
| Jan 29, 2026 | 11.25 | 11.60 | 11.04 | 11.34 | 11.34 | -0.44% | 25,274,290 |
| Jan 28, 2026 | 11.42 | 11.93 | 11.38 | 11.39 | 11.39 | 3.17% | 33,618,471 |
| Jan 27, 2026 | 11.07 | 11.17 | 10.83 | 11.04 | 11.04 | -0.99% | 8,586,460 |
| Jan 26, 2026 | 11.21 | 11.28 | 10.92 | 11.15 | 11.15 | -0.80% | 10,828,880 |
| Jan 23, 2026 | 11.15 | 11.24 | 11.11 | 11.24 | 11.24 | 0.90% | 8,550,941 |
| Jan 22, 2026 | 11.05 | 11.19 | 11.00 | 11.14 | 11.14 | 1.09% | 7,969,090 |
| Jan 21, 2026 | 10.90 | 11.09 | 10.86 | 11.02 | 11.02 | 0.46% | 7,940,539 |
| Jan 20, 2026 | 11.14 | 11.23 | 10.91 | 10.97 | 10.97 | -1.44% | 11,192,130 |
| Jan 19, 2026 | 11.20 | 11.29 | 11.09 | 11.13 | 11.13 | -1.42% | 11,593,940 |
| Jan 16, 2026 | 11.53 | 11.60 | 11.18 | 11.29 | 11.29 | -2.00% | 14,316,770 |
| Jan 15, 2026 | 11.60 | 11.76 | 11.41 | 11.52 | 11.52 | -1.12% | 17,618,080 |
| Jan 14, 2026 | 11.27 | 11.95 | 11.25 | 11.65 | 11.65 | 3.46% | 33,208,680 |
| Jan 13, 2026 | 11.64 | 11.67 | 11.25 | 11.26 | 11.26 | -3.92% | 22,944,790 |
| Jan 12, 2026 | 11.09 | 11.78 | 11.06 | 11.72 | 11.72 | 6.74% | 34,951,485 |
| Jan 9, 2026 | 10.72 | 10.98 | 10.70 | 10.98 | 10.98 | 2.23% | 12,812,780 |
| Jan 8, 2026 | 10.54 | 10.76 | 10.50 | 10.74 | 10.74 | 1.51% | 11,164,580 |
| Jan 7, 2026 | 10.72 | 10.79 | 10.54 | 10.58 | 10.58 | -1.12% | 9,372,596 |
| Jan 6, 2026 | 10.59 | 10.72 | 10.54 | 10.70 | 10.70 | 0.94% | 11,181,760 |
| Jan 5, 2026 | 10.57 | 10.64 | 10.41 | 10.60 | 10.60 | 0.66% | 10,351,450 |
| Dec 31, 2025 | 10.23 | 10.66 | 10.19 | 10.53 | 10.53 | 2.73% | 12,000,940 |
| Dec 30, 2025 | 10.25 | 10.36 | 10.22 | 10.25 | 10.25 | - | 5,287,700 |
| Dec 29, 2025 | 10.15 | 10.35 | 10.14 | 10.25 | 10.25 | 0.59% | 5,083,287 |
| Dec 26, 2025 | 10.28 | 10.34 | 10.17 | 10.19 | 10.19 | -0.97% | 5,057,829 |
| Dec 25, 2025 | 10.21 | 10.34 | 10.21 | 10.29 | 10.29 | 0.39% | 5,791,300 |
| Dec 24, 2025 | 10.06 | 10.26 | 10.06 | 10.25 | 10.25 | 1.69% | 4,071,170 |
| Dec 23, 2025 | 10.29 | 10.31 | 10.07 | 10.08 | 10.08 | -2.04% | 4,603,160 |
| Dec 22, 2025 | 10.30 | 10.38 | 10.26 | 10.29 | 10.29 | - | 3,914,900 |
| Dec 19, 2025 | 10.16 | 10.35 | 10.16 | 10.29 | 10.29 | 1.18% | 4,943,500 |
| Dec 18, 2025 | 10.04 | 10.24 | 10.03 | 10.17 | 10.17 | 0.10% | 4,957,277 |
| Dec 17, 2025 | 10.02 | 10.19 | 9.83 | 10.16 | 10.16 | 0.79% | 7,546,933 |
| Dec 16, 2025 | 10.08 | 10.20 | 9.92 | 10.08 | 10.08 | -0.30% | 7,538,240 |
| Dec 15, 2025 | 10.17 | 10.20 | 9.95 | 10.11 | 10.11 | -0.39% | 5,449,900 |
| Dec 12, 2025 | 10.20 | 10.30 | 10.11 | 10.15 | 10.15 | -0.29% | 6,379,060 |
| Dec 11, 2025 | 10.47 | 10.49 | 10.16 | 10.18 | 10.18 | -2.58% | 7,426,750 |
| Dec 10, 2025 | 10.55 | 10.64 | 10.38 | 10.45 | 10.45 | -1.04% | 5,844,880 |
| Dec 9, 2025 | 10.69 | 10.75 | 10.55 | 10.56 | 10.56 | -1.49% | 5,142,264 |
| Dec 8, 2025 | 10.70 | 10.79 | 10.65 | 10.72 | 10.72 | 0.66% | 7,102,334 |
| Dec 5, 2025 | 10.50 | 10.68 | 10.37 | 10.65 | 10.65 | 1.33% | 7,347,110 |
| Dec 4, 2025 | 10.61 | 10.65 | 10.48 | 10.51 | 10.51 | -0.85% | 5,539,889 |
| Dec 3, 2025 | 10.88 | 10.92 | 10.57 | 10.60 | 10.60 | -2.57% | 8,698,275 |
| Dec 2, 2025 | 10.91 | 10.92 | 10.77 | 10.88 | 10.88 | -0.55% | 6,114,600 |
| Dec 1, 2025 | 10.82 | 10.96 | 10.75 | 10.94 | 10.94 | 1.20% | 6,459,068 |
| Nov 28, 2025 | 10.76 | 10.86 | 10.68 | 10.81 | 10.81 | 0.19% | 5,365,792 |
| Nov 27, 2025 | 10.77 | 10.95 | 10.74 | 10.79 | 10.79 | -0.37% | 6,142,100 |
| Nov 26, 2025 | 11.00 | 11.12 | 10.79 | 10.83 | 10.83 | -1.72% | 10,049,150 |
| Nov 25, 2025 | 10.95 | 11.14 | 10.94 | 11.02 | 11.02 | 0.92% | 10,646,900 |
| Nov 24, 2025 | 10.60 | 10.97 | 10.43 | 10.92 | 10.92 | 3.51% | 11,178,700 |
| Nov 21, 2025 | 10.82 | 11.00 | 10.47 | 10.55 | 10.55 | -3.56% | 11,988,960 |
| Nov 20, 2025 | 10.93 | 11.09 | 10.75 | 10.94 | 10.94 | 0.64% | 10,554,527 |
| Nov 19, 2025 | 11.10 | 11.13 | 10.81 | 10.87 | 10.87 | -2.51% | 11,895,600 |
| Nov 18, 2025 | 10.84 | 11.34 | 10.82 | 11.15 | 11.15 | 2.58% | 18,297,770 |
| Nov 17, 2025 | 10.69 | 10.93 | 10.68 | 10.87 | 10.87 | 1.49% | 7,377,490 |
| Nov 14, 2025 | 10.77 | 10.85 | 10.70 | 10.71 | 10.71 | -0.74% | 5,958,050 |
| Nov 13, 2025 | 10.73 | 10.83 | 10.68 | 10.79 | 10.79 | 0.65% | 5,983,474 |
| Nov 12, 2025 | 10.83 | 10.85 | 10.65 | 10.72 | 10.72 | -1.20% | 8,575,195 |
| Nov 11, 2025 | 11.03 | 11.03 | 10.83 | 10.85 | 10.85 | -1.00% | 6,886,741 |
| Nov 10, 2025 | 11.03 | 11.08 | 10.88 | 10.96 | 10.96 | -0.81% | 8,909,110 |
| Nov 7, 2025 | 11.11 | 11.14 | 11.04 | 11.05 | 11.05 | -1.25% | 7,636,075 |
| Nov 6, 2025 | 11.16 | 11.22 | 11.05 | 11.19 | 11.19 | -0.18% | 7,628,253 |
| Nov 5, 2025 | 11.14 | 11.25 | 11.09 | 11.21 | 11.21 | -0.36% | 6,228,034 |
| Nov 4, 2025 | 11.30 | 11.31 | 11.15 | 11.25 | 11.25 | -1.06% | 7,161,933 |
| Nov 3, 2025 | 11.26 | 11.38 | 11.21 | 11.37 | 11.37 | 1.43% | 8,957,070 |
| Oct 31, 2025 | 10.94 | 11.29 | 10.93 | 11.21 | 11.21 | 2.37% | 9,400,080 |
| Oct 30, 2025 | 11.11 | 11.14 | 10.92 | 10.95 | 10.95 | -2.14% | 9,679,410 |
| Oct 29, 2025 | 11.21 | 11.21 | 11.08 | 11.19 | 11.19 | - | 7,038,199 |
| Oct 28, 2025 | 11.21 | 11.29 | 11.11 | 11.19 | 11.19 | -0.18% | 6,281,800 |
| Oct 27, 2025 | 11.25 | 11.33 | 11.11 | 11.21 | 11.21 | 0.18% | 7,258,917 |
| Oct 24, 2025 | 11.21 | 11.26 | 11.13 | 11.19 | 11.19 | 0.09% | 8,127,934 |
| Oct 23, 2025 | 10.98 | 11.20 | 10.88 | 11.18 | 11.18 | 1.36% | 8,128,197 |
| Oct 22, 2025 | 10.99 | 11.11 | 10.96 | 11.03 | 11.03 | -0.18% | 4,866,733 |
| Oct 21, 2025 | 10.89 | 11.08 | 10.83 | 11.05 | 11.05 | 1.56% | 6,752,500 |
| Oct 20, 2025 | 10.80 | 10.97 | 10.80 | 10.88 | 10.88 | 1.78% | 6,432,135 |
| Oct 17, 2025 | 10.99 | 11.05 | 10.67 | 10.69 | 10.69 | -2.73% | 9,111,833 |
| Oct 16, 2025 | 11.13 | 11.13 | 10.94 | 10.99 | 10.99 | -1.35% | 6,664,189 |
| Oct 15, 2025 | 10.96 | 11.15 | 10.88 | 11.14 | 11.14 | 1.46% | 7,838,028 |
| Oct 14, 2025 | 11.24 | 11.33 | 10.92 | 10.98 | 10.98 | -2.14% | 10,971,880 |
| Oct 13, 2025 | 10.86 | 11.26 | 10.69 | 11.22 | 11.22 | -0.44% | 12,410,350 |
| Oct 10, 2025 | 11.46 | 11.49 | 11.26 | 11.27 | 11.27 | -2.17% | 12,821,550 |
| Oct 9, 2025 | 11.53 | 11.65 | 11.44 | 11.52 | 11.52 | -0.26% | 11,322,300 |