Skip to main content
Beijing Chieftain Control Technology Group Co., Ltd. (SHE:300430)
China flag China · Delayed Price · Currency is CNY
17.01
+0.21 (1.25%)
Apr 29, 2026, 3:04 PM CST

SHE:300430 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6117.1716.6017.0117.011.25%4,828,800
Apr 28, 202617.4217.4316.6616.8016.80-3.89%6,268,320
Apr 27, 202617.0017.4916.7717.4817.482.40%5,912,300
Apr 24, 202617.2517.4017.0117.0717.07-1.78%4,825,000
Apr 23, 202617.7617.9717.3517.3817.38-2.19%5,820,400
Apr 22, 202617.7117.8017.4917.7717.770.11%4,847,780
Apr 21, 202618.0918.1017.6217.7517.75-2.37%7,258,218
Apr 20, 202618.0718.2818.0018.1818.180.50%4,544,095
Apr 17, 202618.1818.2117.9818.0918.09-0.71%3,691,920
Apr 16, 202618.0418.2517.9018.2218.221.33%4,617,510
Apr 15, 202618.3918.4217.9117.9817.98-1.69%5,018,985
Apr 14, 202618.1918.3218.0418.2918.291.39%5,688,917
Apr 13, 202617.9418.1217.8418.0418.040.50%3,735,990
Apr 10, 202617.8918.2617.8917.9517.950.67%4,840,610
Apr 9, 202618.1318.1817.8017.8317.83-2.46%5,030,082
Apr 8, 202617.6218.3017.6218.2818.286.16%7,777,020
Apr 7, 202616.9617.3016.9617.2217.221.53%3,428,412
Apr 3, 202617.4117.5916.9516.9616.96-3.25%5,205,540
Apr 2, 202618.1618.2817.4017.5317.53-2.23%6,821,700
Apr 1, 202617.8517.9617.6717.9317.932.81%5,635,500
Mar 31, 202617.7618.0617.4417.4417.44-1.86%4,443,800
Mar 30, 202617.5117.8217.4517.7717.77-0.45%4,770,000
Mar 27, 202617.3917.9117.3517.8517.850.73%5,584,600
Mar 26, 202618.1818.4117.6217.7217.72-2.48%5,585,800
Mar 25, 202618.0518.3518.0318.1718.170.78%5,802,269
Mar 24, 202617.8618.0517.5218.0318.032.97%7,046,182
Mar 23, 202618.2118.5017.3917.5117.51-7.06%9,582,782
Mar 20, 202619.6819.7518.8418.8418.84-3.73%7,521,240
Mar 19, 202620.0120.1319.4919.5719.57-3.36%7,820,700
Mar 18, 202620.1520.6919.9920.2520.251.20%7,617,220
Mar 17, 202620.6620.9419.9620.0120.01-3.80%10,499,230
Mar 16, 202620.8221.2920.5920.8020.80-0.48%14,105,140
Mar 13, 202620.3121.2420.0020.9020.902.15%18,593,280
Mar 12, 202620.6020.7120.3320.4620.46-1.40%8,033,316
Mar 11, 202620.9621.3820.7220.7520.750.14%12,094,470
Mar 10, 202620.9920.9920.5820.7220.720.39%5,715,850
Mar 9, 202620.2220.7520.0620.6420.64-0.72%8,975,000
Mar 6, 202620.1520.9620.0620.7920.793.12%12,379,900
Mar 5, 202620.0020.7419.9220.1620.162.75%13,783,590
Mar 4, 202619.5219.8519.4219.6219.62-0.81%8,767,792
Mar 3, 202621.3821.5519.7319.7819.78-7.22%14,449,760
Mar 2, 202621.7322.0521.2621.3221.32-4.31%12,132,010
Feb 27, 202621.8522.2821.8122.2822.281.46%9,239,309
Feb 26, 202622.0022.0621.7821.9621.96-0.72%6,106,400
Feb 25, 202621.7622.1921.7122.1222.121.84%7,302,480
Feb 24, 202622.1522.2521.4021.7221.72-1.54%7,536,600
Feb 13, 202621.8122.2421.7322.0622.060.82%8,308,509
Feb 12, 202621.5921.9821.4621.8821.881.11%5,706,300
Feb 11, 202621.8822.0321.5921.6421.64-0.96%5,333,900
Feb 10, 202621.9422.0821.8021.8521.85-0.59%6,577,240
Feb 9, 202621.6422.1821.6321.9821.982.81%9,068,780
Feb 6, 202621.5221.7821.1821.3821.38-0.97%7,039,700
Feb 5, 202621.5421.9821.4321.5921.59-0.51%8,486,328
Feb 4, 202622.0022.0421.5321.7021.70-1.05%8,252,577
Feb 3, 202621.6821.9421.5221.9321.932.14%8,800,500
Feb 2, 202621.4921.9821.3321.4721.47-0.37%7,861,799
Jan 30, 202621.6021.7721.1221.5521.55-1.33%8,518,000
Jan 29, 202621.9122.6921.6621.8421.84-0.32%12,684,990
Jan 28, 202622.3522.5821.8421.9121.91-2.19%8,424,298
Jan 27, 202622.5922.5921.6622.4022.40-0.84%11,948,080
Jan 26, 202623.0423.1722.2522.5922.59-2.50%13,681,840
Jan 23, 202623.0323.3822.7123.1723.172.34%14,686,930
Jan 22, 202622.4822.7822.3222.6422.640.67%10,094,800
Jan 21, 202622.6422.9722.4022.4922.49-1.62%12,037,425
Jan 20, 202623.8823.9922.5522.8622.86-4.19%18,500,680
Jan 19, 202623.7224.3123.7123.8623.86-0.38%13,681,560
Jan 16, 202625.3425.4723.7023.9523.95-6.41%27,292,470
Jan 15, 202624.9025.8224.6425.5925.590.63%25,644,280
Jan 14, 202625.3026.9525.0125.4325.43-1.47%42,980,050
Jan 13, 202625.4126.6524.5025.8125.810.86%48,993,600
Jan 12, 202624.9525.9224.6825.5925.593.69%48,127,780
Jan 9, 202624.3025.4723.8824.6824.68-1.75%44,958,136
Jan 8, 202624.8226.1524.2425.1225.122.32%58,976,040
Jan 7, 202627.0127.1724.2624.5524.55-11.28%72,161,610
Jan 6, 202624.7027.6724.5027.6727.6719.99%90,393,420
Jan 5, 202621.8023.0621.1223.0623.0619.98%44,566,972
Dec 31, 202519.3019.4819.0819.2219.22-0.31%4,933,733
Dec 30, 202519.4219.5719.2419.2819.28-1.73%7,047,500
Dec 29, 202519.2120.1519.2019.6219.621.82%12,565,230
Dec 26, 202519.5619.5619.1619.2719.27-1.48%7,126,683
Dec 25, 202519.2519.6919.2119.5619.560.98%9,885,387
Dec 24, 202518.9719.4818.7119.3719.372.38%8,888,283
Dec 23, 202519.2019.2118.8018.9218.92-2.17%5,147,150
Dec 22, 202518.9519.3618.7819.3419.342.33%8,331,520
Dec 19, 202518.6119.0818.5818.9018.901.29%5,175,000
Dec 18, 202518.3018.9318.2518.6618.661.14%7,127,260
Dec 17, 202518.1618.5518.0618.4518.451.65%7,520,117
Dec 16, 202518.5718.6518.1118.1518.15-2.99%5,925,957
Dec 15, 202519.3119.3818.6718.7118.71-2.04%8,288,664
Dec 12, 202518.1119.5218.0219.1019.105.82%14,421,410
Dec 11, 202518.4618.5218.0518.0518.05-2.22%3,622,000
Dec 10, 202518.5518.6018.3118.4618.46-0.91%3,032,384
Dec 9, 202518.9019.0418.6118.6318.63-1.48%3,949,691
Dec 8, 202518.8218.9918.7018.9118.910.37%4,592,380
Dec 5, 202518.2719.0718.2718.8418.843.12%6,695,561
Dec 4, 202518.5018.6318.2218.2718.27-1.98%3,828,400
Dec 3, 202518.9519.0118.5118.6418.64-0.75%3,870,400
Dec 2, 202518.7319.0018.6618.7818.78-3,959,417
Dec 1, 202518.4618.8518.4618.7818.781.73%3,929,816
Nov 28, 202518.3218.4918.1618.4618.461.43%3,351,291