Skip to main content
Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China flag China · Delayed Price · Currency is CNY
15.94
+0.30 (1.92%)
Mar 9, 2026, 4:00 PM EDT

SHE:300541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3016.0515.1215.9415.941.92%20,264,910
Mar 6, 202615.3115.6615.1615.6415.641.82%12,004,160
Mar 5, 202615.2515.5815.2015.3615.363.09%19,035,797
Mar 4, 202614.7315.1514.7214.9014.900.07%15,243,300
Mar 3, 202616.0216.1214.8614.8914.89-7.11%27,572,440
Mar 2, 202616.3716.5015.7816.0316.03-4.24%31,246,661
Feb 27, 202616.3216.8716.2616.7416.741.89%31,452,280
Feb 26, 202616.2916.4916.1416.4316.431.23%20,988,580
Feb 25, 202616.0916.4315.9716.2316.231.06%19,069,370
Feb 24, 202616.5016.5315.9516.0616.06-1.89%21,230,610
Feb 13, 202616.4016.7716.3716.3716.37-0.97%22,107,260
Feb 12, 202616.5316.6916.3216.5316.531.16%25,091,380
Feb 11, 202616.3916.5616.2316.3416.34-0.61%18,975,550
Feb 10, 202616.2416.5616.2216.4416.442.11%30,891,950
Feb 9, 202615.7816.1415.7816.1016.104.07%23,861,127
Feb 6, 202615.8015.8515.3415.4715.47-3.67%26,345,349
Feb 5, 202615.9816.3515.9216.0616.06-1.05%20,238,460
Feb 4, 202616.2016.2515.9516.2316.23-1.16%26,158,254
Feb 3, 202615.7516.4515.7516.4216.424.65%36,807,400
Feb 2, 202616.0616.2215.5815.6915.69-3.03%21,839,850
Jan 30, 202615.7016.3815.4516.1816.182.28%33,782,620
Jan 29, 202615.8816.3215.7215.8215.82-0.82%34,504,970
Jan 28, 202615.5716.0515.5115.9515.952.05%27,607,280
Jan 27, 202615.7315.8415.3015.6315.63-1.45%18,002,900
Jan 26, 202615.5716.0515.1915.8615.861.47%30,569,970
Jan 23, 202615.4015.6315.3815.6315.631.36%12,849,210
Jan 22, 202615.4015.5415.3515.4215.420.65%10,051,600
Jan 21, 202615.2715.4915.2315.3215.32-0.33%11,318,710
Jan 20, 202615.5515.7015.2615.3715.37-1.28%15,155,460
Jan 19, 202615.6015.7315.4415.5715.57-0.83%13,773,670
Jan 16, 202615.9716.0515.5315.7015.70-1.69%19,885,020
Jan 15, 202616.0516.3615.7415.9715.97-1.48%29,069,380
Jan 14, 202615.7416.5515.7016.2116.213.58%47,990,160
Jan 13, 202616.1416.2815.6015.6515.65-2.98%29,880,380
Jan 12, 202615.9016.1515.6016.1316.134.40%39,949,070
Jan 9, 202615.0515.4515.0215.4515.452.32%21,146,690
Jan 8, 202614.9215.1814.9115.1015.100.80%12,940,660
Jan 7, 202615.1815.2114.9114.9814.98-1.32%14,509,540
Jan 6, 202615.0515.2114.9815.1815.180.53%14,803,011
Jan 5, 202614.9215.1014.8015.1015.100.27%15,421,590
Dec 31, 202514.7915.0914.7115.0615.061.89%15,719,200
Dec 30, 202514.7815.1414.7314.7814.78-18,750,620
Dec 29, 202514.5214.8914.5114.7814.781.44%14,234,276
Dec 26, 202514.6314.7514.5114.5714.57-1.09%8,907,078
Dec 25, 202514.5114.7514.5114.7314.731.87%10,048,950
Dec 24, 202514.2614.4914.1814.4614.461.76%7,324,436
Dec 23, 202514.3614.4314.1914.2114.21-1.59%6,320,498
Dec 22, 202514.3214.5514.2714.4414.441.26%7,398,067
Dec 19, 202514.2314.3914.2014.2614.260.35%6,306,929
Dec 18, 202514.1214.2914.0614.2114.21-0.14%7,021,930
Dec 17, 202514.0214.2313.7614.2314.230.71%10,272,570
Dec 16, 202514.0314.2313.7314.1314.130.36%10,250,350
Dec 15, 202514.3014.4014.0214.0814.08-2.09%8,284,980
Dec 12, 202514.3614.4714.2514.3814.380.56%6,593,585
Dec 11, 202514.6214.7014.3014.3014.30-2.26%7,273,465
Dec 10, 202514.7114.7214.4814.6314.63-1.35%9,223,190
Dec 9, 202515.0015.2214.7514.8314.830.34%12,324,500
Dec 8, 202514.6914.8314.6614.7814.781.03%8,689,626
Dec 5, 202514.4314.6714.2414.6314.631.32%8,410,155
Dec 4, 202514.4814.5914.3414.4414.44-0.07%5,437,477
Dec 3, 202514.7714.8514.4214.4514.45-2.17%8,024,806
Dec 2, 202514.8814.9114.6014.7714.77-0.81%9,350,499
Dec 1, 202514.8014.9314.6714.8914.890.88%7,807,390
Nov 28, 202514.6214.7914.6014.7614.760.96%6,601,692
Nov 27, 202514.7014.8414.6014.6214.62-0.61%7,451,618
Nov 26, 202514.8115.0414.6614.7114.71-1.08%8,997,503
Nov 25, 202514.8515.1214.8414.8714.870.13%10,236,550
Nov 24, 202514.4914.9214.3514.8514.853.12%12,166,690
Nov 21, 202514.7214.9814.3614.4014.40-3.49%14,731,260
Nov 20, 202515.2115.2514.9114.9214.92-1.06%8,880,879
Nov 19, 202515.6115.6615.0215.0815.08-2.08%11,382,940
Nov 18, 202515.2415.5315.2015.4015.40-0.13%10,050,900
Nov 17, 202515.1915.4815.1715.4215.421.92%9,827,124
Nov 14, 202515.4015.4115.1315.1315.13-2.07%9,761,281
Nov 13, 202515.3415.4815.2515.4515.451.11%8,692,012
Nov 12, 202515.4515.4815.1915.2815.28-1.23%10,562,100
Nov 11, 202515.7915.8515.4415.4715.47-2.03%13,319,110
Nov 10, 202515.7515.8415.6115.7915.790.51%11,558,480
Nov 7, 202516.0016.0915.7015.7115.71-2.36%17,828,770
Nov 6, 202516.3016.3815.9816.0916.09-1.35%15,787,090
Nov 5, 202516.4016.6016.0816.3116.31-2.39%20,250,070
Nov 4, 202516.7916.8016.3816.7116.71-1.12%19,412,790
Nov 3, 202516.8016.9816.5116.9016.901.56%26,980,120
Oct 31, 202516.2416.7816.1716.6416.642.34%24,744,040
Oct 30, 202516.5416.5415.9516.2616.26-2.63%29,008,210
Oct 29, 202516.6316.7716.4016.7016.700.85%20,913,600
Oct 28, 202516.6916.8016.4316.5616.56-1.49%18,408,930
Oct 27, 202516.7616.9316.5616.8116.810.78%21,051,960
Oct 24, 202516.3216.7416.2516.6816.682.65%19,544,960
Oct 23, 202516.4816.4815.6916.2516.25-0.91%19,325,100
Oct 22, 202516.5616.6716.3116.4016.40-2.32%15,333,490
Oct 21, 202516.2516.8016.2216.7916.793.07%21,218,820
Oct 20, 202516.2216.7216.1516.2916.292.26%23,562,420
Oct 17, 202516.7716.8215.9315.9315.93-5.18%30,544,270
Oct 16, 202517.3017.3016.7316.8016.80-3.78%29,763,600
Oct 15, 202517.2517.6416.9817.4617.460.11%37,479,990
Oct 14, 202517.5418.4617.3517.4417.44-1.80%57,695,230
Oct 13, 202516.8117.8616.7617.7617.762.42%71,213,660
Oct 10, 202516.2418.4716.2417.3417.349.61%108,487,300
Oct 9, 202515.8815.9315.6115.8215.820.13%18,753,180