Beijing Trust & Far Technology Co.,Ltd (SHE:300231)
China
· Delayed Price · Currency is CNY 10.84
+0.17 (1.59%)
At close: Apr 29, 2026
SHE:300231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.91 | 10.92 | 10.60 | 10.67 | 10.67 | -2.56% | 14,597,100 |
| Apr 27, 2026 | 10.85 | 11.02 | 10.40 | 10.95 | 10.95 | -1.53% | 22,712,070 |
| Apr 24, 2026 | 11.29 | 11.35 | 10.89 | 11.12 | 11.12 | -2.80% | 21,473,790 |
| Apr 23, 2026 | 11.31 | 11.54 | 11.25 | 11.44 | 11.44 | 0.26% | 22,581,020 |
| Apr 22, 2026 | 11.14 | 11.44 | 11.05 | 11.41 | 11.41 | 2.06% | 22,054,400 |
| Apr 21, 2026 | 11.45 | 11.48 | 11.00 | 11.18 | 11.18 | -2.61% | 21,743,330 |
| Apr 20, 2026 | 11.50 | 11.58 | 11.37 | 11.48 | 11.48 | -0.26% | 20,372,960 |
| Apr 17, 2026 | 11.71 | 11.80 | 11.39 | 11.51 | 11.51 | -1.46% | 25,143,600 |
| Apr 16, 2026 | 10.72 | 11.76 | 10.72 | 11.68 | 11.68 | 8.96% | 48,860,820 |
| Apr 15, 2026 | 10.98 | 10.99 | 10.67 | 10.72 | 10.72 | -1.83% | 22,397,830 |
| Apr 14, 2026 | 10.52 | 11.32 | 10.52 | 10.92 | 10.92 | 5.00% | 42,733,430 |
| Apr 13, 2026 | 10.29 | 10.50 | 10.26 | 10.40 | 10.40 | -0.67% | 14,233,050 |
| Apr 10, 2026 | 10.67 | 10.88 | 10.46 | 10.47 | 10.47 | -0.57% | 26,019,260 |
| Apr 9, 2026 | 10.89 | 10.91 | 10.41 | 10.53 | 10.53 | -4.36% | 24,784,800 |
| Apr 8, 2026 | 10.51 | 11.20 | 10.46 | 11.01 | 11.01 | 8.90% | 38,316,620 |
| Apr 7, 2026 | 10.25 | 10.32 | 10.01 | 10.11 | 10.11 | -1.37% | 16,097,200 |
| Apr 3, 2026 | 10.61 | 10.66 | 10.08 | 10.25 | 10.25 | -2.94% | 22,870,720 |
| Apr 2, 2026 | 11.48 | 11.50 | 10.51 | 10.56 | 10.56 | -8.65% | 35,818,990 |
| Apr 1, 2026 | 11.45 | 12.10 | 11.45 | 11.56 | 11.56 | 3.12% | 31,163,490 |
| Mar 31, 2026 | 11.60 | 11.78 | 11.20 | 11.21 | 11.21 | -7.28% | 37,266,630 |
| Mar 30, 2026 | 11.77 | 12.17 | 10.73 | 12.09 | 12.09 | 0.50% | 49,730,520 |
| Mar 27, 2026 | 12.00 | 12.57 | 11.97 | 12.03 | 12.03 | -1.39% | 34,410,924 |
| Mar 26, 2026 | 12.50 | 12.62 | 12.15 | 12.20 | 12.20 | -5.06% | 40,520,990 |
| Mar 25, 2026 | 12.40 | 12.85 | 12.32 | 12.85 | 12.85 | 1.10% | 56,078,328 |
| Mar 24, 2026 | 12.10 | 12.72 | 11.80 | 12.71 | 12.71 | 6.09% | 71,333,670 |
| Mar 23, 2026 | 11.56 | 12.09 | 11.48 | 11.98 | 11.98 | 0.76% | 42,480,150 |
| Mar 20, 2026 | 12.26 | 12.29 | 11.87 | 11.89 | 11.89 | -3.02% | 40,288,140 |
| Mar 19, 2026 | 11.83 | 12.36 | 11.76 | 12.26 | 12.26 | 2.34% | 61,842,810 |
| Mar 18, 2026 | 11.24 | 12.09 | 11.21 | 11.98 | 11.98 | 7.54% | 51,995,880 |
| Mar 17, 2026 | 11.50 | 11.50 | 11.12 | 11.14 | 11.14 | -2.96% | 8,219,250 |
| Mar 16, 2026 | 11.18 | 11.50 | 11.18 | 11.48 | 11.48 | 2.59% | 11,094,090 |
| Mar 13, 2026 | 11.60 | 11.60 | 11.15 | 11.19 | 11.19 | -4.20% | 13,998,000 |
| Mar 12, 2026 | 11.55 | 11.86 | 11.54 | 11.68 | 11.68 | 0.43% | 15,659,180 |
| Mar 11, 2026 | 11.55 | 11.76 | 11.50 | 11.63 | 11.63 | 0.17% | 13,366,510 |
| Mar 10, 2026 | 11.34 | 11.77 | 11.33 | 11.61 | 11.61 | 2.47% | 17,734,400 |
| 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 |