Beijing Chieftain Control Technology Group Co., Ltd. (SHE:300430)
China
· Delayed Price · Currency is CNY 20.64
-0.15 (-0.72%)
Mar 9, 2026, 3:04 PM CST
SHE:300430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.22 | 20.75 | 20.06 | 20.64 | 20.64 | -0.72% | 8,975,000 |
| Mar 6, 2026 | 20.15 | 20.96 | 20.06 | 20.79 | 20.79 | 3.12% | 12,379,900 |
| Mar 5, 2026 | 20.00 | 20.74 | 19.92 | 20.16 | 20.16 | 2.75% | 13,783,590 |
| Mar 4, 2026 | 19.52 | 19.85 | 19.42 | 19.62 | 19.62 | -0.81% | 8,767,792 |
| Mar 3, 2026 | 21.38 | 21.55 | 19.73 | 19.78 | 19.78 | -7.22% | 14,449,760 |
| Mar 2, 2026 | 21.73 | 22.05 | 21.26 | 21.32 | 21.32 | -4.31% | 12,132,010 |
| Feb 27, 2026 | 21.85 | 22.28 | 21.81 | 22.28 | 22.28 | 1.46% | 9,239,309 |
| Feb 26, 2026 | 22.00 | 22.06 | 21.78 | 21.96 | 21.96 | -0.72% | 6,106,400 |
| Feb 25, 2026 | 21.76 | 22.19 | 21.71 | 22.12 | 22.12 | 1.84% | 7,302,480 |
| Feb 24, 2026 | 22.15 | 22.25 | 21.40 | 21.72 | 21.72 | -1.54% | 7,536,600 |
| Feb 13, 2026 | 21.81 | 22.24 | 21.73 | 22.06 | 22.06 | 0.82% | 8,308,509 |
| Feb 12, 2026 | 21.59 | 21.98 | 21.46 | 21.88 | 21.88 | 1.11% | 5,706,300 |
| Feb 11, 2026 | 21.88 | 22.03 | 21.59 | 21.64 | 21.64 | -0.96% | 5,333,900 |
| Feb 10, 2026 | 21.94 | 22.08 | 21.80 | 21.85 | 21.85 | -0.59% | 6,577,240 |
| Feb 9, 2026 | 21.64 | 22.18 | 21.63 | 21.98 | 21.98 | 2.81% | 9,068,780 |
| Feb 6, 2026 | 21.52 | 21.78 | 21.18 | 21.38 | 21.38 | -0.97% | 7,039,700 |
| Feb 5, 2026 | 21.54 | 21.98 | 21.43 | 21.59 | 21.59 | -0.51% | 8,486,328 |
| Feb 4, 2026 | 22.00 | 22.04 | 21.53 | 21.70 | 21.70 | -1.05% | 8,252,577 |
| Feb 3, 2026 | 21.68 | 21.94 | 21.52 | 21.93 | 21.93 | 2.14% | 8,800,500 |
| Feb 2, 2026 | 21.49 | 21.98 | 21.33 | 21.47 | 21.47 | -0.37% | 7,861,799 |
| Jan 30, 2026 | 21.60 | 21.77 | 21.12 | 21.55 | 21.55 | -1.33% | 8,518,000 |
| Jan 29, 2026 | 21.91 | 22.69 | 21.66 | 21.84 | 21.84 | -0.32% | 12,684,990 |
| Jan 28, 2026 | 22.35 | 22.58 | 21.84 | 21.91 | 21.91 | -2.19% | 8,424,298 |
| Jan 27, 2026 | 22.59 | 22.59 | 21.66 | 22.40 | 22.40 | -0.84% | 11,948,080 |
| Jan 26, 2026 | 23.04 | 23.17 | 22.25 | 22.59 | 22.59 | -2.50% | 13,681,840 |
| Jan 23, 2026 | 23.03 | 23.38 | 22.71 | 23.17 | 23.17 | 2.34% | 14,686,930 |
| Jan 22, 2026 | 22.48 | 22.78 | 22.32 | 22.64 | 22.64 | 0.67% | 10,094,800 |
| Jan 21, 2026 | 22.64 | 22.97 | 22.40 | 22.49 | 22.49 | -1.62% | 12,037,425 |
| Jan 20, 2026 | 23.88 | 23.99 | 22.55 | 22.86 | 22.86 | -4.19% | 18,500,680 |
| Jan 19, 2026 | 23.72 | 24.31 | 23.71 | 23.86 | 23.86 | -0.38% | 13,681,560 |
| Jan 16, 2026 | 25.34 | 25.47 | 23.70 | 23.95 | 23.95 | -6.41% | 27,292,470 |
| Jan 15, 2026 | 24.90 | 25.82 | 24.64 | 25.59 | 25.59 | 0.63% | 25,644,280 |
| Jan 14, 2026 | 25.30 | 26.95 | 25.01 | 25.43 | 25.43 | -1.47% | 42,980,050 |
| Jan 13, 2026 | 25.41 | 26.65 | 24.50 | 25.81 | 25.81 | 0.86% | 48,993,600 |
| Jan 12, 2026 | 24.95 | 25.92 | 24.68 | 25.59 | 25.59 | 3.69% | 48,127,780 |
| Jan 9, 2026 | 24.30 | 25.47 | 23.88 | 24.68 | 24.68 | -1.75% | 44,958,136 |
| Jan 8, 2026 | 24.82 | 26.15 | 24.24 | 25.12 | 25.12 | 2.32% | 58,976,040 |
| Jan 7, 2026 | 27.01 | 27.17 | 24.26 | 24.55 | 24.55 | -11.28% | 72,161,610 |
| Jan 6, 2026 | 24.70 | 27.67 | 24.50 | 27.67 | 27.67 | 19.99% | 90,393,420 |
| Jan 5, 2026 | 21.80 | 23.06 | 21.12 | 23.06 | 23.06 | 19.98% | 44,566,972 |
| Dec 31, 2025 | 19.30 | 19.48 | 19.08 | 19.22 | 19.22 | -0.31% | 4,933,733 |
| Dec 30, 2025 | 19.42 | 19.57 | 19.24 | 19.28 | 19.28 | -1.73% | 7,047,500 |
| Dec 29, 2025 | 19.21 | 20.15 | 19.20 | 19.62 | 19.62 | 1.82% | 12,565,230 |
| Dec 26, 2025 | 19.56 | 19.56 | 19.16 | 19.27 | 19.27 | -1.48% | 7,126,683 |
| Dec 25, 2025 | 19.25 | 19.69 | 19.21 | 19.56 | 19.56 | 0.98% | 9,885,387 |
| Dec 24, 2025 | 18.97 | 19.48 | 18.71 | 19.37 | 19.37 | 2.38% | 8,888,283 |
| Dec 23, 2025 | 19.20 | 19.21 | 18.80 | 18.92 | 18.92 | -2.17% | 5,147,150 |
| Dec 22, 2025 | 18.95 | 19.36 | 18.78 | 19.34 | 19.34 | 2.33% | 8,331,520 |
| Dec 19, 2025 | 18.61 | 19.08 | 18.58 | 18.90 | 18.90 | 1.29% | 5,175,000 |
| Dec 18, 2025 | 18.30 | 18.93 | 18.25 | 18.66 | 18.66 | 1.14% | 7,127,260 |
| Dec 17, 2025 | 18.16 | 18.55 | 18.06 | 18.45 | 18.45 | 1.65% | 7,520,117 |
| Dec 16, 2025 | 18.57 | 18.65 | 18.11 | 18.15 | 18.15 | -2.99% | 5,925,957 |
| Dec 15, 2025 | 19.31 | 19.38 | 18.67 | 18.71 | 18.71 | -2.04% | 8,288,664 |
| Dec 12, 2025 | 18.11 | 19.52 | 18.02 | 19.10 | 19.10 | 5.82% | 14,421,410 |
| Dec 11, 2025 | 18.46 | 18.52 | 18.05 | 18.05 | 18.05 | -2.22% | 3,622,000 |
| Dec 10, 2025 | 18.55 | 18.60 | 18.31 | 18.46 | 18.46 | -0.91% | 3,032,384 |
| Dec 9, 2025 | 18.90 | 19.04 | 18.61 | 18.63 | 18.63 | -1.48% | 3,949,691 |
| Dec 8, 2025 | 18.82 | 18.99 | 18.70 | 18.91 | 18.91 | 0.37% | 4,592,380 |
| Dec 5, 2025 | 18.27 | 19.07 | 18.27 | 18.84 | 18.84 | 3.12% | 6,695,561 |
| Dec 4, 2025 | 18.50 | 18.63 | 18.22 | 18.27 | 18.27 | -1.98% | 3,828,400 |
| Dec 3, 2025 | 18.95 | 19.01 | 18.51 | 18.64 | 18.64 | -0.75% | 3,870,400 |
| Dec 2, 2025 | 18.73 | 19.00 | 18.66 | 18.78 | 18.78 | - | 3,959,417 |
| Dec 1, 2025 | 18.46 | 18.85 | 18.46 | 18.78 | 18.78 | 1.73% | 3,929,816 |
| Nov 28, 2025 | 18.32 | 18.49 | 18.16 | 18.46 | 18.46 | 1.43% | 3,351,291 |
| Nov 27, 2025 | 18.18 | 18.37 | 18.17 | 18.20 | 18.20 | 0.05% | 2,600,600 |
| Nov 26, 2025 | 18.29 | 18.54 | 18.18 | 18.19 | 18.19 | -0.49% | 3,448,737 |
| Nov 25, 2025 | 18.32 | 18.50 | 18.02 | 18.28 | 18.28 | 0.94% | 4,461,250 |
| Nov 24, 2025 | 18.07 | 18.24 | 17.82 | 18.11 | 18.11 | 1.57% | 4,019,250 |
| Nov 21, 2025 | 18.41 | 18.71 | 17.80 | 17.83 | 17.83 | -4.45% | 6,405,263 |
| Nov 20, 2025 | 19.16 | 19.20 | 18.65 | 18.66 | 18.66 | -2.25% | 4,611,200 |
| Nov 19, 2025 | 19.35 | 19.37 | 18.90 | 19.09 | 19.09 | -0.88% | 4,638,420 |
| Nov 18, 2025 | 19.38 | 19.39 | 19.20 | 19.26 | 19.26 | -0.72% | 3,567,163 |
| Nov 17, 2025 | 19.64 | 19.64 | 19.31 | 19.40 | 19.40 | -2.02% | 5,159,083 |
| Nov 14, 2025 | 19.70 | 20.24 | 19.63 | 19.80 | 19.80 | -0.30% | 6,068,440 |
| Nov 13, 2025 | 19.95 | 19.99 | 19.49 | 19.86 | 19.86 | -1.49% | 8,125,031 |
| Nov 12, 2025 | 19.94 | 20.56 | 19.94 | 20.16 | 20.16 | 2.08% | 12,179,720 |
| Nov 11, 2025 | 19.99 | 20.03 | 19.71 | 19.75 | 19.75 | -1.00% | 4,723,300 |
| Nov 10, 2025 | 19.93 | 20.24 | 19.86 | 19.95 | 19.95 | 0.10% | 6,208,910 |
| Nov 7, 2025 | 20.40 | 20.41 | 19.83 | 19.93 | 19.93 | -3.02% | 10,531,240 |
| Nov 6, 2025 | 20.73 | 20.79 | 20.43 | 20.55 | 20.55 | -0.58% | 6,747,600 |
| Nov 5, 2025 | 20.64 | 21.06 | 20.32 | 20.67 | 20.67 | -0.82% | 8,490,600 |
| Nov 4, 2025 | 21.00 | 21.12 | 20.51 | 20.84 | 20.84 | -1.61% | 9,173,220 |
| Nov 3, 2025 | 21.45 | 21.45 | 20.87 | 21.18 | 21.18 | -1.07% | 10,316,500 |
| Oct 31, 2025 | 21.31 | 21.96 | 21.22 | 21.41 | 21.41 | -0.19% | 17,302,960 |
| Oct 30, 2025 | 20.77 | 22.30 | 20.57 | 21.45 | 21.45 | 4.13% | 24,477,370 |
| Oct 29, 2025 | 20.19 | 20.75 | 20.10 | 20.60 | 20.60 | 1.93% | 8,803,800 |
| Oct 28, 2025 | 20.25 | 20.36 | 20.09 | 20.21 | 20.21 | -1.03% | 6,064,900 |
| Oct 27, 2025 | 20.65 | 20.79 | 20.38 | 20.42 | 20.42 | 0.69% | 9,561,640 |
| Oct 24, 2025 | 19.50 | 20.47 | 19.42 | 20.28 | 20.28 | 3.68% | 11,933,000 |
| Oct 23, 2025 | 19.78 | 19.79 | 19.11 | 19.56 | 19.56 | -1.06% | 6,091,340 |
| Oct 22, 2025 | 19.99 | 20.16 | 19.73 | 19.77 | 19.77 | -1.15% | 4,947,117 |
| Oct 21, 2025 | 19.95 | 20.04 | 19.85 | 20.00 | 20.00 | 0.05% | 5,449,900 |
| Oct 20, 2025 | 19.52 | 20.11 | 19.37 | 19.99 | 19.99 | 4.44% | 9,273,814 |
| Oct 17, 2025 | 19.96 | 20.00 | 19.14 | 19.14 | 19.14 | -5.01% | 8,430,800 |
| Oct 16, 2025 | 20.05 | 20.60 | 19.87 | 20.15 | 20.15 | - | 10,243,500 |
| Oct 15, 2025 | 19.60 | 20.17 | 19.36 | 20.15 | 20.15 | 3.28% | 7,597,900 |
| Oct 14, 2025 | 20.01 | 20.25 | 19.44 | 19.51 | 19.51 | -2.50% | 7,465,400 |
| Oct 13, 2025 | 19.30 | 20.09 | 19.01 | 20.01 | 20.01 | -0.20% | 7,509,800 |
| Oct 10, 2025 | 20.25 | 20.53 | 19.93 | 20.05 | 20.05 | -0.55% | 7,323,000 |
| Oct 9, 2025 | 19.98 | 20.29 | 19.81 | 20.16 | 20.16 | 1.05% | 6,172,600 |