Beijing Hanbang Technology Corp. (SHE:300449)
China
· Delayed Price · Currency is CNY 7.39
+0.15 (2.07%)
Apr 29, 2026, 3:04 PM CST
SHE:300449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.79 | 7.47 | 6.79 | 7.42 | - | 2.49% | 5,373,400 |
| Apr 28, 2026 | 7.10 | 7.44 | 7.10 | 7.24 | 7.24 | 1.54% | 9,673,803 |
| Apr 27, 2026 | 7.00 | 7.16 | 6.81 | 7.13 | 7.13 | 2.00% | 10,019,780 |
| Apr 24, 2026 | 6.79 | 7.17 | 6.77 | 6.99 | 6.99 | 2.49% | 11,439,380 |
| Apr 23, 2026 | 6.93 | 6.98 | 6.81 | 6.82 | 6.82 | -2.01% | 5,960,760 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.87 | 6.96 | 6.96 | -0.71% | 6,119,060 |
| Apr 21, 2026 | 7.08 | 7.08 | 6.95 | 7.01 | 7.01 | -0.99% | 5,593,500 |
| Apr 20, 2026 | 7.11 | 7.11 | 7.03 | 7.08 | 7.08 | -0.28% | 5,133,800 |
| Apr 17, 2026 | 7.15 | 7.18 | 7.01 | 7.10 | 7.10 | -0.98% | 6,432,500 |
| Apr 16, 2026 | 7.00 | 7.20 | 6.90 | 7.17 | 7.17 | 3.02% | 7,291,500 |
| Apr 15, 2026 | 7.09 | 7.13 | 6.92 | 6.96 | 6.96 | -1.83% | 6,178,620 |
| Apr 14, 2026 | 7.17 | 7.22 | 7.02 | 7.09 | 7.09 | -0.70% | 6,422,960 |
| Apr 13, 2026 | 7.19 | 7.19 | 7.03 | 7.14 | 7.14 | 0.14% | 5,291,101 |
| Apr 10, 2026 | 7.17 | 7.23 | 7.10 | 7.13 | 7.13 | 0.85% | 5,088,500 |
| Apr 9, 2026 | 7.28 | 7.28 | 7.02 | 7.07 | 7.07 | -2.88% | 8,149,000 |
| Apr 8, 2026 | 7.07 | 7.32 | 7.01 | 7.28 | 7.28 | 6.28% | 11,527,720 |
| Apr 7, 2026 | 6.84 | 6.94 | 6.81 | 6.85 | 6.85 | 0.74% | 5,389,380 |
| Apr 3, 2026 | 7.00 | 7.05 | 6.78 | 6.80 | 6.80 | -2.58% | 6,195,161 |
| Apr 2, 2026 | 7.24 | 7.24 | 6.87 | 6.98 | 6.98 | -3.99% | 11,193,680 |
| Apr 1, 2026 | 7.18 | 7.48 | 7.09 | 7.27 | 7.27 | 4.30% | 12,874,010 |
| Mar 31, 2026 | 7.31 | 7.34 | 6.95 | 6.97 | 6.97 | -4.13% | 11,183,740 |
| Mar 30, 2026 | 7.20 | 7.36 | 7.08 | 7.27 | 7.27 | -0.41% | 6,720,100 |
| Mar 27, 2026 | 7.21 | 7.37 | 7.16 | 7.30 | 7.30 | 0.27% | 6,677,780 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.20 | 7.28 | 7.28 | -3.58% | 10,149,240 |
| Mar 25, 2026 | 7.60 | 7.65 | 7.47 | 7.55 | 7.55 | -0.26% | 11,274,700 |
| Mar 24, 2026 | 7.46 | 7.59 | 7.24 | 7.57 | 7.57 | 4.13% | 11,787,740 |
| Mar 23, 2026 | 7.64 | 7.76 | 7.20 | 7.27 | 7.27 | -7.27% | 15,486,280 |
| Mar 20, 2026 | 8.17 | 8.25 | 7.77 | 7.84 | 7.84 | -3.33% | 16,586,820 |
| Mar 19, 2026 | 8.32 | 8.40 | 8.05 | 8.11 | 8.11 | -4.36% | 12,766,080 |
| Mar 18, 2026 | 8.22 | 8.56 | 8.11 | 8.48 | 8.48 | 3.16% | 16,647,700 |
| Mar 17, 2026 | 8.38 | 8.45 | 8.00 | 8.22 | 8.22 | -1.32% | 17,192,300 |
| Mar 16, 2026 | 8.37 | 8.44 | 8.23 | 8.33 | 8.33 | -0.48% | 12,780,820 |
| Mar 13, 2026 | 8.50 | 8.70 | 8.30 | 8.37 | 8.37 | -1.76% | 16,134,260 |
| Mar 12, 2026 | 8.55 | 8.70 | 8.34 | 8.52 | 8.52 | -0.58% | 17,378,100 |
| Mar 11, 2026 | 8.76 | 8.86 | 8.47 | 8.57 | 8.57 | -1.61% | 21,846,880 |
| Mar 10, 2026 | 8.73 | 9.04 | 8.67 | 8.71 | 8.71 | -1.36% | 29,169,571 |
| Mar 9, 2026 | 8.40 | 8.84 | 8.19 | 8.83 | 8.83 | 3.52% | 32,689,860 |
| Mar 6, 2026 | 8.66 | 8.68 | 8.35 | 8.53 | 8.53 | -2.18% | 23,127,050 |
| Mar 5, 2026 | 8.63 | 8.72 | 8.45 | 8.72 | 8.72 | 3.44% | 31,943,238 |
| Mar 4, 2026 | 8.10 | 8.57 | 7.93 | 8.43 | 8.43 | -1.40% | 24,241,140 |
| Mar 3, 2026 | 8.44 | 8.82 | 8.32 | 8.55 | 8.55 | 1.42% | 37,938,770 |
| Mar 2, 2026 | 8.28 | 8.58 | 8.09 | 8.43 | 8.43 | -1.40% | 32,771,480 |
| Feb 27, 2026 | 8.53 | 8.77 | 8.45 | 8.55 | 8.55 | 1.79% | 37,690,690 |
| Feb 26, 2026 | 8.40 | 8.77 | 8.30 | 8.40 | 8.40 | -1.06% | 44,400,990 |
| Feb 25, 2026 | 8.59 | 8.91 | 8.48 | 8.49 | 8.49 | -2.41% | 46,815,330 |
| Feb 24, 2026 | 9.02 | 9.21 | 8.55 | 8.70 | 8.70 | -5.23% | 82,424,290 |
| Feb 13, 2026 | 7.88 | 9.18 | 7.86 | 9.18 | 9.18 | 20.00% | 67,492,190 |
| Feb 12, 2026 | 7.76 | 7.77 | 7.54 | 7.65 | 7.65 | -1.54% | 11,452,700 |
| Feb 11, 2026 | 7.96 | 8.00 | 7.75 | 7.77 | 7.77 | -3.12% | 21,807,740 |
| Feb 10, 2026 | 7.80 | 8.30 | 7.72 | 8.02 | 8.02 | 5.94% | 38,059,340 |
| Feb 9, 2026 | 7.43 | 7.58 | 7.40 | 7.57 | 7.57 | 3.42% | 8,237,813 |
| Feb 6, 2026 | 7.26 | 7.38 | 7.18 | 7.32 | 7.32 | 0.27% | 4,688,300 |
| Feb 5, 2026 | 7.26 | 7.37 | 7.25 | 7.30 | 7.30 | 0.14% | 4,957,600 |
| Feb 4, 2026 | 7.30 | 7.37 | 7.20 | 7.29 | 7.29 | -0.55% | 7,038,940 |
| Feb 3, 2026 | 7.17 | 7.38 | 7.15 | 7.33 | 7.33 | 3.24% | 6,816,640 |
| Feb 2, 2026 | 7.27 | 7.29 | 7.07 | 7.10 | 7.10 | -1.39% | 7,926,000 |
| Jan 30, 2026 | 7.26 | 7.32 | 7.11 | 7.20 | 7.20 | -0.69% | 9,474,620 |
| Jan 29, 2026 | 7.39 | 7.52 | 7.22 | 7.25 | 7.25 | -1.89% | 8,971,000 |
| Jan 28, 2026 | 7.64 | 7.66 | 7.36 | 7.39 | 7.39 | -2.89% | 6,501,840 |
| Jan 27, 2026 | 7.58 | 7.65 | 7.33 | 7.61 | 7.61 | -0.13% | 7,913,870 |
| Jan 26, 2026 | 7.74 | 7.74 | 7.50 | 7.62 | 7.62 | -1.55% | 8,829,766 |
| Jan 23, 2026 | 7.66 | 7.74 | 7.56 | 7.74 | 7.74 | 1.84% | 5,958,700 |
| Jan 22, 2026 | 7.56 | 7.74 | 7.54 | 7.60 | 7.60 | 0.93% | 7,711,260 |
| Jan 21, 2026 | 7.32 | 7.56 | 7.32 | 7.53 | 7.53 | 1.48% | 5,350,940 |
| Jan 20, 2026 | 7.68 | 7.68 | 7.34 | 7.42 | 7.42 | -1.85% | 7,761,160 |
| Jan 19, 2026 | 7.49 | 7.57 | 7.43 | 7.56 | 7.56 | -0.13% | 7,678,235 |
| Jan 16, 2026 | 7.60 | 7.71 | 7.43 | 7.57 | 7.57 | -0.66% | 7,655,900 |
| Jan 15, 2026 | 7.72 | 7.72 | 7.54 | 7.62 | 7.62 | -2.18% | 9,115,680 |
| Jan 14, 2026 | 7.68 | 7.89 | 7.58 | 7.79 | 7.79 | 0.91% | 13,050,320 |
| Jan 13, 2026 | 7.96 | 8.00 | 7.67 | 7.72 | 7.72 | -2.53% | 11,560,900 |
| Jan 12, 2026 | 7.63 | 7.95 | 7.58 | 7.92 | 7.92 | 5.04% | 14,119,660 |
| Jan 9, 2026 | 7.50 | 7.66 | 7.43 | 7.54 | 7.54 | 1.21% | 8,283,080 |
| Jan 8, 2026 | 7.42 | 7.54 | 7.40 | 7.45 | 7.45 | 0.40% | 5,893,860 |
| Jan 7, 2026 | 7.49 | 7.56 | 7.35 | 7.42 | 7.42 | -1.33% | 6,118,160 |
| Jan 6, 2026 | 7.51 | 7.67 | 7.48 | 7.52 | 7.52 | 0.13% | 5,589,960 |
| Jan 5, 2026 | 7.59 | 7.83 | 7.48 | 7.51 | 7.51 | -1.44% | 7,493,200 |
| Dec 31, 2025 | 7.40 | 7.63 | 7.29 | 7.62 | 7.62 | 2.97% | 9,872,478 |
| Dec 30, 2025 | 7.62 | 7.66 | 7.36 | 7.40 | 7.40 | -2.89% | 10,882,140 |
| Dec 29, 2025 | 7.65 | 7.77 | 7.54 | 7.62 | 7.62 | -0.52% | 7,933,760 |
| Dec 26, 2025 | 7.29 | 7.72 | 7.29 | 7.66 | 7.66 | 4.93% | 16,436,080 |
| Dec 25, 2025 | 7.38 | 7.42 | 7.26 | 7.30 | 7.30 | -0.95% | 7,074,011 |
| Dec 24, 2025 | 7.09 | 7.45 | 7.09 | 7.37 | 7.37 | 3.37% | 12,271,220 |
| Dec 23, 2025 | 6.99 | 7.22 | 6.89 | 7.13 | 7.13 | 2.15% | 8,742,709 |
| Dec 22, 2025 | 6.89 | 7.05 | 6.85 | 6.98 | 6.98 | 1.16% | 6,891,620 |
| Dec 19, 2025 | 6.85 | 6.91 | 6.74 | 6.90 | 6.90 | 0.73% | 4,254,120 |
| Dec 18, 2025 | 6.68 | 6.91 | 6.65 | 6.85 | 6.85 | 1.78% | 4,871,880 |
| Dec 17, 2025 | 6.65 | 6.76 | 6.50 | 6.73 | 6.73 | 1.66% | 5,836,500 |
| Dec 16, 2025 | 6.84 | 6.84 | 6.61 | 6.62 | 6.62 | -3.22% | 5,978,900 |
| Dec 15, 2025 | 6.85 | 6.94 | 6.61 | 6.84 | 6.84 | - | 6,202,540 |
| Dec 12, 2025 | 6.94 | 7.02 | 6.80 | 6.84 | 6.84 | -0.87% | 6,379,580 |
| Dec 11, 2025 | 7.10 | 7.11 | 6.88 | 6.90 | 6.90 | -2.54% | 7,523,600 |
| Dec 10, 2025 | 7.18 | 7.19 | 7.05 | 7.08 | 7.08 | -1.53% | 6,757,140 |
| Dec 9, 2025 | 7.16 | 7.24 | 7.12 | 7.19 | 7.19 | 0.42% | 6,324,700 |
| Dec 8, 2025 | 7.15 | 7.24 | 7.12 | 7.16 | 7.16 | 0.56% | 6,722,180 |
| Dec 5, 2025 | 7.04 | 7.14 | 6.94 | 7.12 | 7.12 | 1.42% | 5,667,440 |
| Dec 4, 2025 | 7.12 | 7.13 | 6.95 | 7.02 | 7.02 | -1.40% | 6,764,700 |
| Dec 3, 2025 | 7.32 | 7.35 | 7.07 | 7.12 | 7.12 | -3.13% | 10,150,300 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.27 | 7.35 | 7.35 | -0.68% | 10,759,040 |
| Dec 1, 2025 | 7.43 | 7.45 | 7.26 | 7.40 | 7.40 | -2.37% | 19,195,980 |
| Nov 28, 2025 | 7.37 | 7.59 | 7.23 | 7.58 | 7.58 | 2.29% | 23,027,890 |