Skip to main content
Beijing Advanced Digital Technology Co., Ltd (SHE:300541)
China flag China · Delayed Price · Currency is CNY
12.30
+0.06 (0.49%)
At close: Apr 29, 2026

SHE:300541 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.5012.6212.1612.2412.24-2.86%14,871,330
Apr 27, 202612.6112.6512.3312.6012.60-1.64%18,836,220
Apr 24, 202613.0113.1912.2612.8112.81-11.47%39,779,590
Apr 23, 202614.7614.7914.3814.4714.47-1.90%9,971,740
Apr 22, 202614.4114.7914.4114.7514.751.65%9,025,190
Apr 21, 202614.6714.7314.4014.5114.51-1.96%10,028,000
Apr 20, 202614.7414.9614.7314.8014.800.14%8,335,754
Apr 17, 202614.7014.8414.6714.7814.78-9,909,937
Apr 16, 202614.5014.8414.4714.7814.782.43%13,426,390
Apr 15, 202614.6914.8814.4014.4314.430.28%16,838,420
Apr 14, 202614.2914.4214.2014.3914.391.77%9,417,790
Apr 13, 202614.0014.2013.9314.1414.140.07%6,450,818
Apr 10, 202614.1214.3014.0814.1314.131.29%10,094,870
Apr 9, 202614.1514.1913.8813.9513.95-2.52%10,406,340
Apr 8, 202613.9914.3313.8814.3114.316.24%16,655,440
Apr 7, 202613.3013.6213.2913.4713.471.43%6,093,983
Apr 3, 202613.6013.7613.2013.2813.28-1.34%6,818,555
Apr 2, 202613.7613.7913.3413.4613.46-2.89%8,425,950
Apr 1, 202613.8413.9513.7513.8613.862.44%8,962,836
Mar 31, 202613.6513.8913.5013.5313.53-1.53%8,338,480
Mar 30, 202613.5013.7513.3013.7413.74-0.36%7,810,628
Mar 27, 202613.5013.8513.4513.7913.791.03%7,440,416
Mar 26, 202614.1014.1813.5813.6513.65-3.47%11,702,110
Mar 25, 202613.8114.2813.8114.1414.142.54%13,002,914
Mar 24, 202613.6813.8013.2913.7913.792.83%12,712,145
Mar 23, 202614.0014.1013.2713.4113.41-6.88%18,973,160
Mar 20, 202615.5415.5814.3914.4014.40-6.74%27,205,050
Mar 19, 202615.6715.8115.3215.4415.44-2.65%13,040,288
Mar 18, 202615.1015.8815.0915.8615.865.38%20,995,730
Mar 17, 202615.6315.6615.0515.0515.05-3.77%12,829,060
Mar 16, 202615.2915.6715.2915.6415.642.42%14,937,850
Mar 13, 202615.9816.0015.2215.2715.27-5.27%20,532,010
Mar 12, 202616.0516.3115.9716.1216.120.12%15,744,110
Mar 11, 202616.1616.3416.0116.1016.10-0.49%14,890,110
Mar 10, 202616.0116.4315.9416.1816.181.51%22,172,630
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