Skip to main content
Beijing ConST Instruments Technology Inc. (SHE:300445)
China flag China · Delayed Price · Currency is CNY
21.40
+0.17 (0.80%)
Apr 29, 2026, 3:04 PM CST

SHE:300445 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1421.5521.1421.4021.400.80%3,062,300
Apr 28, 202621.7021.7621.1121.2321.23-3.28%4,146,260
Apr 27, 202621.4021.9721.2121.9521.952.38%4,961,000
Apr 24, 202621.5221.8021.1821.4421.441.85%6,921,300
Apr 23, 202621.5121.5620.9021.0521.05-2.18%2,732,300
Apr 22, 202621.5021.6620.9921.5221.52-0.69%3,453,780
Apr 21, 202621.9821.9821.6221.6721.67-1.41%3,214,821
Apr 20, 202621.7822.1521.6821.9821.980.92%3,924,200
Apr 17, 202621.4921.8821.3221.7821.781.49%3,943,260
Apr 16, 202621.4521.6921.3221.4621.460.80%3,304,140
Apr 15, 202621.5321.8021.2421.2921.29-0.84%4,779,900
Apr 14, 202620.5821.6720.4621.4721.475.56%7,314,140
Apr 13, 202620.3220.4620.2220.3420.34-0.34%2,312,340
Apr 10, 202620.4820.7820.3520.4120.410.29%3,796,700
Apr 9, 202620.5920.7620.2320.3520.35-1.12%3,385,700
Apr 8, 202620.2020.6820.0920.5820.584.31%4,801,140
Apr 7, 202619.9620.1519.5519.7319.730.25%2,917,620
Apr 3, 202619.6820.2919.2519.6819.680.41%5,312,800
Apr 2, 202619.8620.1319.4419.6019.60-1.95%2,732,700
Apr 1, 202620.2420.3219.6519.9919.990.86%3,312,120
Mar 31, 202620.0020.5619.8019.8219.82-1.78%4,842,700
Mar 30, 202619.7820.3319.7020.1820.180.30%3,235,300
Mar 27, 202619.6720.1319.5820.1220.12-0.40%4,260,873
Mar 26, 202619.8220.4919.5120.2020.202.38%5,328,020
Mar 25, 202619.5320.2819.5019.7319.731.60%3,510,810
Mar 24, 202618.9419.4718.3019.4219.426.12%6,328,660
Mar 23, 202619.3819.6018.2018.3018.30-7.62%6,553,720
Mar 20, 202620.2920.5819.7719.8119.81-2.37%2,803,618
Mar 19, 202620.7120.9420.1720.2920.29-3.43%3,773,514
Mar 18, 202620.9621.0420.5221.0121.011.01%3,232,292
Mar 17, 202621.1121.4320.8020.8020.80-1.42%3,207,000
Mar 16, 202620.8721.1020.6221.1021.101.44%2,307,300
Mar 13, 202621.0721.1320.7320.8020.80-1.23%2,299,973
Mar 12, 202621.2621.3420.9121.0621.06-1.13%3,077,498
Mar 11, 202621.9022.0321.2421.3021.30-1.98%3,337,590
Mar 10, 202621.4021.8521.4021.7321.732.21%3,006,550
Mar 9, 202621.1521.3520.7821.2621.26-0.84%3,484,185
Mar 6, 202621.1021.5621.0021.4421.441.37%3,112,060
Mar 5, 202621.2921.4120.9121.1521.152.32%3,978,610
Mar 4, 202620.9421.3520.5820.6720.67-1.24%5,321,996
Mar 3, 202622.1322.3520.9020.9320.93-5.47%5,289,545
Mar 2, 202622.5022.7521.9822.1422.14-2.51%4,815,040
Feb 27, 202622.7022.8822.5822.7122.71-0.26%4,088,880
Feb 26, 202623.0823.1922.6922.7722.77-1.64%4,821,160
Feb 25, 202623.0123.2022.8523.1523.150.65%3,850,220
Feb 24, 202623.2423.3322.8023.0023.00-0.43%3,117,380
Feb 13, 202623.0823.4423.0023.1023.10-0.43%3,198,940
Feb 12, 202623.4523.8023.1723.2023.20-0.98%3,941,920
Feb 11, 202623.7024.0323.4223.4323.43-1.22%3,088,700
Feb 10, 202623.8423.8523.4123.7223.72-0.55%3,379,540
Feb 9, 202623.9824.0623.4723.8523.851.45%3,515,320
Feb 6, 202623.5924.0523.2723.5123.51-1.38%4,725,200
Feb 5, 202624.0824.6623.7523.8423.84-4.75%7,073,400
Feb 4, 202625.7426.2724.6825.0325.03-3.17%7,243,920
Feb 3, 202623.9525.9923.7925.8525.858.75%11,300,680
Feb 2, 202623.8824.8623.7623.7723.770.08%5,407,720
Jan 30, 202623.8024.7523.6723.7523.75-3.65%6,742,080
Jan 29, 202624.9225.6324.6424.6524.65-1.16%5,416,800
Jan 28, 202625.7425.9024.9124.9424.94-3.52%5,747,140
Jan 27, 202625.2525.9924.6625.8525.851.93%7,766,210
Jan 26, 202627.2227.5225.1325.3625.36-7.71%11,635,560
Jan 23, 202626.0328.4525.7527.4827.485.81%15,415,560
Jan 22, 202624.8826.6324.7525.9725.974.47%9,459,900
Jan 21, 202625.0825.4024.8224.8624.86-1.74%4,953,200
Jan 20, 202626.1126.3925.0025.3025.30-3.69%6,517,200
Jan 19, 202625.7526.8025.4226.2726.271.23%8,631,610
Jan 16, 202624.9826.1524.7125.9525.954.76%8,971,544
Jan 15, 202625.1925.2724.3324.7724.77-3.43%8,904,531
Jan 14, 202625.4926.1825.0925.6525.651.66%13,399,280
Jan 13, 202628.3028.7925.1025.2325.23-13.03%19,992,360
Jan 12, 202628.3829.6926.9629.0129.014.69%22,252,380
Jan 9, 202626.8727.9126.4027.7127.714.17%20,185,245
Jan 8, 202626.3327.3525.8626.6026.60-1.37%17,879,581
Jan 7, 202625.2826.9724.7426.9726.975.56%19,966,380
Jan 6, 202626.4226.8025.1825.5525.55-1.35%12,864,640
Jan 5, 202626.1826.6825.7025.9025.90-0.61%13,800,810
Dec 31, 202525.5226.5025.2526.0626.063.41%13,329,720
Dec 30, 202525.3625.9725.0925.2025.20-1.25%9,881,560
Dec 29, 202525.8125.8125.0125.5225.52-0.97%9,050,200
Dec 26, 202525.5026.9025.2125.7725.77-0.73%18,630,145
Dec 25, 202524.5726.4824.4625.9625.963.92%21,831,220
Dec 24, 202523.4125.6023.2324.9824.986.16%18,171,180
Dec 23, 202524.3324.4923.4023.5323.53-3.13%11,197,580
Dec 22, 202524.5024.6624.0724.2924.29-0.57%10,986,328
Dec 19, 202524.9525.2524.1324.4324.43-0.73%13,825,110
Dec 18, 202524.4026.0223.9724.6124.610.53%18,225,870
Dec 17, 202525.7625.9824.1224.4824.48-5.74%17,640,910
Dec 16, 202526.6327.1925.6525.9725.97-6.58%20,717,320
Dec 15, 202525.4128.6024.8627.8027.808.55%32,944,440
Dec 12, 202521.6025.6121.5125.6125.6120.01%25,822,020
Dec 11, 202521.0821.7620.7521.3421.341.38%7,405,350
Dec 10, 202521.1321.3420.9421.0521.05-0.71%3,557,401
Dec 9, 202521.5121.6321.1621.2021.20-1.90%3,379,960
Dec 8, 202521.1121.7020.9821.6121.612.56%5,681,947
Dec 5, 202520.7021.1220.3921.0721.071.49%4,085,700
Dec 4, 202520.7121.0520.5920.7620.76-4,199,920
Dec 3, 202521.0821.1020.6220.7620.76-1.66%4,673,100
Dec 2, 202521.3921.4020.9521.1121.11-2.18%5,531,027
Dec 1, 202522.1122.1821.3421.5821.58-2.79%9,445,260
Nov 28, 202520.4522.5220.3022.2022.208.29%12,838,050