Skip to main content
Beijing Forever Technology Co., Ltd. (SHE:300365)
China flag China · Delayed Price · Currency is CNY
7.15
+0.21 (3.03%)
At close: Mar 10, 2026

SHE:300365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.837.056.806.946.940.73%71,336,390
Mar 6, 20266.527.076.506.896.897.32%78,857,740
Mar 5, 20266.256.526.246.426.424.73%27,341,790
Mar 4, 20265.986.205.956.136.131.49%15,178,110
Mar 3, 20266.256.346.026.046.04-3.36%19,928,250
Mar 2, 20266.406.536.256.256.25-2.34%27,429,700
Feb 27, 20266.316.416.276.406.401.43%11,300,890
Feb 26, 20266.336.356.276.316.31-0.16%10,906,800
Feb 25, 20266.406.466.296.326.32-1.10%13,817,300
Feb 24, 20266.406.436.316.396.391.43%15,247,710
Feb 13, 20266.266.366.256.306.300.16%15,883,780
Feb 12, 20266.306.346.186.296.290.16%15,652,700
Feb 11, 20266.266.346.256.286.28-11,387,150
Feb 10, 20266.206.346.166.286.281.45%17,555,490
Feb 9, 20266.156.196.116.196.191.81%16,208,890
Feb 6, 20266.026.175.986.086.080.16%17,190,000
Feb 5, 20266.106.166.066.076.07-0.98%16,485,300
Feb 4, 20266.076.196.046.136.130.33%19,366,440
Feb 3, 20266.106.176.066.116.110.66%18,636,590
Feb 2, 20266.106.226.066.076.07-0.16%22,306,100
Jan 30, 20266.266.296.066.086.08-2.88%25,878,400
Jan 29, 20266.416.506.216.266.26-2.95%27,079,900
Jan 28, 20266.616.756.416.456.45-7.19%44,190,190
Jan 27, 20266.977.046.806.956.95-0.71%15,934,600
Jan 26, 20267.127.136.907.007.00-1.41%20,373,460
Jan 23, 20267.077.107.027.107.100.57%18,015,691
Jan 22, 20266.927.066.917.067.062.17%20,811,099
Jan 21, 20266.896.976.816.916.91-0.58%18,832,962
Jan 20, 20266.967.086.886.956.95-24,422,400
Jan 19, 20266.807.086.736.956.951.61%25,265,410
Jan 16, 20267.197.256.826.846.84-0.58%31,141,600
Jan 15, 20266.897.006.816.886.88-0.72%19,847,000
Jan 14, 20266.857.086.806.936.931.17%28,848,590
Jan 13, 20266.946.976.806.856.85-1.15%25,357,940
Jan 12, 20266.796.956.756.936.932.97%27,997,400
Jan 9, 20266.636.756.606.736.731.82%18,964,500
Jan 8, 20266.396.626.386.616.613.28%18,076,300
Jan 7, 20266.486.486.376.406.40-1.08%11,853,980
Jan 6, 20266.406.486.406.476.470.94%12,492,151
Jan 5, 20266.366.456.336.416.411.42%13,686,160
Dec 31, 20256.246.376.156.326.321.77%13,177,461
Dec 30, 20256.256.326.206.216.21-1.11%9,445,500
Dec 29, 20256.306.366.226.286.28-0.79%11,301,550
Dec 26, 20256.356.426.316.336.33-0.63%10,978,000
Dec 25, 20256.326.396.306.376.370.63%8,860,050
Dec 24, 20256.236.366.216.336.331.44%9,284,100
Dec 23, 20256.336.346.216.246.24-1.58%9,801,700
Dec 22, 20256.366.436.326.346.34-0.63%9,283,060
Dec 19, 20256.306.406.296.386.381.11%10,327,500
Dec 18, 20256.166.376.136.316.311.77%14,868,100
Dec 17, 20256.346.416.066.206.20-1.90%16,660,400
Dec 16, 20256.316.476.206.326.32-0.47%14,910,100
Dec 15, 20256.166.546.126.356.352.25%19,027,300
Dec 12, 20256.266.386.186.216.21-0.80%16,259,200
Dec 11, 20256.456.516.266.266.26-3.10%14,716,500
Dec 10, 20256.626.636.406.466.46-2.56%16,512,900
Dec 9, 20256.636.746.616.636.63-0.60%14,520,750
Dec 8, 20256.576.756.576.676.672.30%24,008,940
Dec 5, 20256.406.536.326.526.522.35%13,213,000
Dec 4, 20256.496.556.356.376.37-2.30%14,420,300
Dec 3, 20256.706.706.486.526.52-2.83%16,394,550
Dec 2, 20256.696.726.576.716.71-0.45%17,354,400
Dec 1, 20256.746.836.706.746.74-0.15%22,036,300
Nov 28, 20256.706.776.656.756.750.45%13,029,500
Nov 27, 20256.706.756.646.726.72-0.15%11,499,050
Nov 26, 20256.776.896.706.736.73-0.59%16,171,300
Nov 25, 20256.706.856.696.776.771.04%16,842,150
Nov 24, 20256.516.736.466.706.703.88%20,423,610
Nov 21, 20256.616.756.446.456.45-3.59%20,191,500
Nov 20, 20256.726.796.606.696.69-1.04%18,562,180
Nov 19, 20256.736.836.686.766.76-17,680,000
Nov 18, 20256.726.796.706.766.76-15,448,040
Nov 17, 20256.636.786.596.766.761.81%15,870,100
Nov 14, 20256.586.706.586.646.64-11,975,400
Nov 13, 20256.576.666.536.646.641.22%12,319,000
Nov 12, 20256.646.656.526.566.56-1.50%15,154,760
Nov 11, 20256.686.766.636.666.660.30%16,224,680
Nov 10, 20256.566.656.536.646.641.07%11,244,600
Nov 7, 20256.566.636.526.576.57-0.15%11,959,630
Nov 6, 20256.626.636.526.586.58-0.75%15,205,050
Nov 5, 20256.466.696.456.636.631.69%19,882,680
Nov 4, 20256.466.586.416.526.520.62%16,198,540
Nov 3, 20256.366.516.336.486.482.21%18,041,950
Oct 31, 20256.216.396.176.346.342.09%16,104,400
Oct 30, 20256.266.296.206.216.21-1.27%13,636,050
Oct 29, 20256.416.416.256.296.29-2.63%19,918,500
Oct 28, 20256.406.486.356.466.461.73%18,313,880
Oct 27, 20256.436.446.296.356.35-0.78%14,209,200
Oct 24, 20256.426.446.366.406.40-11,613,600
Oct 23, 20256.366.426.276.406.400.63%11,419,250
Oct 22, 20256.346.436.316.366.36-0.31%11,204,300
Oct 21, 20256.266.396.216.386.381.75%13,020,650
Oct 20, 20256.206.286.186.276.272.28%10,560,250
Oct 17, 20256.286.326.136.136.13-2.70%10,753,900
Oct 16, 20256.426.436.276.306.30-1.25%10,731,000
Oct 15, 20256.266.406.236.386.382.08%11,495,800
Oct 14, 20256.376.436.236.256.25-1.88%13,090,650
Oct 13, 20256.036.396.006.376.370.79%15,741,600
Oct 10, 20256.376.396.286.326.32-0.94%11,474,800
Oct 9, 20256.336.446.316.386.381.11%12,470,550