Beijing ConST Instruments Technology Inc. (SHE:300445)
China
· Delayed Price · Currency is CNY 21.26
-0.18 (-0.84%)
At close: Mar 9, 2026
SHE:300445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.15 | 21.35 | 20.78 | 21.26 | 21.26 | -0.84% | 3,484,185 |
| Mar 6, 2026 | 21.10 | 21.56 | 21.00 | 21.44 | 21.44 | 1.37% | 3,112,060 |
| Mar 5, 2026 | 21.29 | 21.41 | 20.91 | 21.15 | 21.15 | 2.32% | 3,978,610 |
| Mar 4, 2026 | 20.94 | 21.35 | 20.58 | 20.67 | 20.67 | -1.24% | 5,321,996 |
| Mar 3, 2026 | 22.13 | 22.35 | 20.90 | 20.93 | 20.93 | -5.47% | 5,289,545 |
| Mar 2, 2026 | 22.50 | 22.75 | 21.98 | 22.14 | 22.14 | -2.51% | 4,815,040 |
| Feb 27, 2026 | 22.70 | 22.88 | 22.58 | 22.71 | 22.71 | -0.26% | 4,088,880 |
| Feb 26, 2026 | 23.08 | 23.19 | 22.69 | 22.77 | 22.77 | -1.64% | 4,821,160 |
| Feb 25, 2026 | 23.01 | 23.20 | 22.85 | 23.15 | 23.15 | 0.65% | 3,850,220 |
| Feb 24, 2026 | 23.24 | 23.33 | 22.80 | 23.00 | 23.00 | -0.43% | 3,117,380 |
| Feb 13, 2026 | 23.08 | 23.44 | 23.00 | 23.10 | 23.10 | -0.43% | 3,198,940 |
| Feb 12, 2026 | 23.45 | 23.80 | 23.17 | 23.20 | 23.20 | -0.98% | 3,941,920 |
| Feb 11, 2026 | 23.70 | 24.03 | 23.42 | 23.43 | 23.43 | -1.22% | 3,088,700 |
| Feb 10, 2026 | 23.84 | 23.85 | 23.41 | 23.72 | 23.72 | -0.55% | 3,379,540 |
| Feb 9, 2026 | 23.98 | 24.06 | 23.47 | 23.85 | 23.85 | 1.45% | 3,515,320 |
| Feb 6, 2026 | 23.59 | 24.05 | 23.27 | 23.51 | 23.51 | -1.38% | 4,725,200 |
| Feb 5, 2026 | 24.08 | 24.66 | 23.75 | 23.84 | 23.84 | -4.75% | 7,073,400 |
| Feb 4, 2026 | 25.74 | 26.27 | 24.68 | 25.03 | 25.03 | -3.17% | 7,243,920 |
| Feb 3, 2026 | 23.95 | 25.99 | 23.79 | 25.85 | 25.85 | 8.75% | 11,300,680 |
| Feb 2, 2026 | 23.88 | 24.86 | 23.76 | 23.77 | 23.77 | 0.08% | 5,407,720 |
| Jan 30, 2026 | 23.80 | 24.75 | 23.67 | 23.75 | 23.75 | -3.65% | 6,742,080 |
| Jan 29, 2026 | 24.92 | 25.63 | 24.64 | 24.65 | 24.65 | -1.16% | 5,416,800 |
| Jan 28, 2026 | 25.74 | 25.90 | 24.91 | 24.94 | 24.94 | -3.52% | 5,747,140 |
| Jan 27, 2026 | 25.25 | 25.99 | 24.66 | 25.85 | 25.85 | 1.93% | 7,766,210 |
| Jan 26, 2026 | 27.22 | 27.52 | 25.13 | 25.36 | 25.36 | -7.71% | 11,635,560 |
| Jan 23, 2026 | 26.03 | 28.45 | 25.75 | 27.48 | 27.48 | 5.81% | 15,415,560 |
| Jan 22, 2026 | 24.88 | 26.63 | 24.75 | 25.97 | 25.97 | 4.47% | 9,459,900 |
| Jan 21, 2026 | 25.08 | 25.40 | 24.82 | 24.86 | 24.86 | -1.74% | 4,953,200 |
| Jan 20, 2026 | 26.11 | 26.39 | 25.00 | 25.30 | 25.30 | -3.69% | 6,517,200 |
| Jan 19, 2026 | 25.75 | 26.80 | 25.42 | 26.27 | 26.27 | 1.23% | 8,631,610 |
| Jan 16, 2026 | 24.98 | 26.15 | 24.71 | 25.95 | 25.95 | 4.76% | 8,971,544 |
| Jan 15, 2026 | 25.19 | 25.27 | 24.33 | 24.77 | 24.77 | -3.43% | 8,904,531 |
| Jan 14, 2026 | 25.49 | 26.18 | 25.09 | 25.65 | 25.65 | 1.66% | 13,399,280 |
| Jan 13, 2026 | 28.30 | 28.79 | 25.10 | 25.23 | 25.23 | -13.03% | 19,992,360 |
| Jan 12, 2026 | 28.38 | 29.69 | 26.96 | 29.01 | 29.01 | 4.69% | 22,252,380 |
| Jan 9, 2026 | 26.87 | 27.91 | 26.40 | 27.71 | 27.71 | 4.17% | 20,185,245 |
| Jan 8, 2026 | 26.33 | 27.35 | 25.86 | 26.60 | 26.60 | -1.37% | 17,879,581 |
| Jan 7, 2026 | 25.28 | 26.97 | 24.74 | 26.97 | 26.97 | 5.56% | 19,966,380 |
| Jan 6, 2026 | 26.42 | 26.80 | 25.18 | 25.55 | 25.55 | -1.35% | 12,864,640 |
| Jan 5, 2026 | 26.18 | 26.68 | 25.70 | 25.90 | 25.90 | -0.61% | 13,800,810 |
| Dec 31, 2025 | 25.52 | 26.50 | 25.25 | 26.06 | 26.06 | 3.41% | 13,329,720 |
| Dec 30, 2025 | 25.36 | 25.97 | 25.09 | 25.20 | 25.20 | -1.25% | 9,881,560 |
| Dec 29, 2025 | 25.81 | 25.81 | 25.01 | 25.52 | 25.52 | -0.97% | 9,050,200 |
| Dec 26, 2025 | 25.50 | 26.90 | 25.21 | 25.77 | 25.77 | -0.73% | 18,630,145 |
| Dec 25, 2025 | 24.57 | 26.48 | 24.46 | 25.96 | 25.96 | 3.92% | 21,831,220 |
| Dec 24, 2025 | 23.41 | 25.60 | 23.23 | 24.98 | 24.98 | 6.16% | 18,171,180 |
| Dec 23, 2025 | 24.33 | 24.49 | 23.40 | 23.53 | 23.53 | -3.13% | 11,197,580 |
| Dec 22, 2025 | 24.50 | 24.66 | 24.07 | 24.29 | 24.29 | -0.57% | 10,986,328 |
| Dec 19, 2025 | 24.95 | 25.25 | 24.13 | 24.43 | 24.43 | -0.73% | 13,825,110 |
| Dec 18, 2025 | 24.40 | 26.02 | 23.97 | 24.61 | 24.61 | 0.53% | 18,225,870 |
| Dec 17, 2025 | 25.76 | 25.98 | 24.12 | 24.48 | 24.48 | -5.74% | 17,640,910 |
| Dec 16, 2025 | 26.63 | 27.19 | 25.65 | 25.97 | 25.97 | -6.58% | 20,717,320 |
| Dec 15, 2025 | 25.41 | 28.60 | 24.86 | 27.80 | 27.80 | 8.55% | 32,944,440 |
| Dec 12, 2025 | 21.60 | 25.61 | 21.51 | 25.61 | 25.61 | 20.01% | 25,822,020 |
| Dec 11, 2025 | 21.08 | 21.76 | 20.75 | 21.34 | 21.34 | 1.38% | 7,405,350 |
| Dec 10, 2025 | 21.13 | 21.34 | 20.94 | 21.05 | 21.05 | -0.71% | 3,557,401 |
| Dec 9, 2025 | 21.51 | 21.63 | 21.16 | 21.20 | 21.20 | -1.90% | 3,379,960 |
| Dec 8, 2025 | 21.11 | 21.70 | 20.98 | 21.61 | 21.61 | 2.56% | 5,681,947 |
| Dec 5, 2025 | 20.70 | 21.12 | 20.39 | 21.07 | 21.07 | 1.49% | 4,085,700 |
| Dec 4, 2025 | 20.71 | 21.05 | 20.59 | 20.76 | 20.76 | - | 4,199,920 |
| Dec 3, 2025 | 21.08 | 21.10 | 20.62 | 20.76 | 20.76 | -1.66% | 4,673,100 |
| Dec 2, 2025 | 21.39 | 21.40 | 20.95 | 21.11 | 21.11 | -2.18% | 5,531,027 |
| Dec 1, 2025 | 22.11 | 22.18 | 21.34 | 21.58 | 21.58 | -2.79% | 9,445,260 |
| Nov 28, 2025 | 20.45 | 22.52 | 20.30 | 22.20 | 22.20 | 8.29% | 12,838,050 |
| Nov 27, 2025 | 20.05 | 20.85 | 20.01 | 20.50 | 20.50 | 2.19% | 3,699,500 |
| Nov 26, 2025 | 19.95 | 20.42 | 19.85 | 20.06 | 20.06 | 0.35% | 2,970,880 |
| Nov 25, 2025 | 19.72 | 20.27 | 19.59 | 19.99 | 19.99 | 2.15% | 3,534,220 |
| Nov 24, 2025 | 19.55 | 19.75 | 19.28 | 19.57 | 19.57 | 1.82% | 3,706,800 |
| Nov 21, 2025 | 19.99 | 20.46 | 19.13 | 19.22 | 19.22 | -4.95% | 5,128,440 |
| Nov 20, 2025 | 20.41 | 20.65 | 20.18 | 20.22 | 20.22 | -0.79% | 3,643,320 |
| Nov 19, 2025 | 21.00 | 21.01 | 20.33 | 20.38 | 20.38 | -3.41% | 5,057,080 |
| Nov 18, 2025 | 21.12 | 21.69 | 20.86 | 21.10 | 21.10 | -0.09% | 4,787,720 |
| Nov 17, 2025 | 21.04 | 21.35 | 20.71 | 21.12 | 21.12 | 0.09% | 5,350,560 |
| Nov 14, 2025 | 20.87 | 21.75 | 20.78 | 21.10 | 21.10 | 0.81% | 7,345,680 |
| Nov 13, 2025 | 21.10 | 21.49 | 20.56 | 20.93 | 20.93 | -0.33% | 7,825,042 |
| Nov 12, 2025 | 21.18 | 21.23 | 20.54 | 21.00 | 21.00 | -1.13% | 7,559,900 |
| Nov 11, 2025 | 20.23 | 21.58 | 20.23 | 21.24 | 21.24 | 6.15% | 10,495,560 |
| Nov 10, 2025 | 20.07 | 20.35 | 19.87 | 20.01 | 20.01 | - | 2,764,600 |
| Nov 7, 2025 | 20.20 | 20.27 | 19.93 | 20.01 | 20.01 | -0.94% | 2,553,000 |
| Nov 6, 2025 | 20.20 | 20.39 | 20.12 | 20.20 | 20.20 | -0.05% | 2,642,000 |
| Nov 5, 2025 | 20.00 | 20.36 | 19.95 | 20.21 | 20.21 | 0.10% | 3,046,000 |
| Nov 4, 2025 | 20.41 | 20.54 | 19.99 | 20.19 | 20.19 | -1.85% | 4,261,000 |
| Nov 3, 2025 | 20.45 | 20.60 | 20.23 | 20.57 | 20.57 | 1.08% | 5,377,040 |
| Oct 31, 2025 | 20.31 | 20.71 | 20.19 | 20.35 | 20.35 | -0.15% | 6,270,266 |
| Oct 30, 2025 | 20.59 | 20.77 | 20.30 | 20.38 | 20.38 | -2.25% | 5,874,940 |
| Oct 29, 2025 | 20.17 | 21.10 | 20.10 | 20.85 | 20.85 | 3.32% | 9,936,400 |
| Oct 28, 2025 | 20.33 | 20.33 | 19.96 | 20.18 | 20.18 | -0.30% | 5,986,900 |
| Oct 27, 2025 | 20.17 | 20.30 | 19.80 | 20.24 | 20.24 | 0.55% | 10,258,010 |
| Oct 24, 2025 | 19.52 | 20.43 | 19.15 | 20.13 | 20.13 | 11.52% | 19,293,200 |
| Oct 23, 2025 | 17.68 | 18.08 | 17.51 | 18.05 | 18.05 | 2.38% | 2,743,140 |
| Oct 22, 2025 | 17.76 | 17.92 | 17.61 | 17.63 | 17.63 | -1.18% | 1,851,200 |
| Oct 21, 2025 | 17.52 | 17.86 | 17.45 | 17.84 | 17.84 | 2.41% | 1,943,000 |
| Oct 20, 2025 | 17.41 | 17.61 | 17.26 | 17.42 | 17.42 | 1.16% | 2,028,240 |
| Oct 17, 2025 | 17.90 | 17.93 | 17.20 | 17.22 | 17.22 | -3.26% | 2,892,300 |
| Oct 16, 2025 | 17.99 | 18.08 | 17.70 | 17.80 | 17.80 | -1.06% | 2,068,800 |
| Oct 15, 2025 | 17.76 | 18.08 | 17.60 | 17.99 | 17.99 | 1.52% | 2,471,560 |
| Oct 14, 2025 | 18.50 | 18.62 | 17.62 | 17.72 | 17.72 | -3.22% | 4,518,800 |
| Oct 13, 2025 | 18.11 | 18.42 | 17.55 | 18.31 | 18.31 | -2.86% | 4,281,220 |
| Oct 10, 2025 | 19.25 | 19.53 | 18.80 | 18.85 | 18.85 | -2.73% | 5,067,000 |
| Oct 9, 2025 | 19.07 | 19.53 | 19.00 | 19.38 | 19.38 | 2.65% | 5,435,660 |