Nanjing Bestway Intelligent Control Technology Co., Ltd. (SHE:301195)
China
· Delayed Price · Currency is CNY 34.20
+0.37 (1.09%)
Mar 6, 2026, 4:00 PM EST
SHE:301195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.83 | 34.25 | 33.67 | 34.20 | 34.20 | 1.09% | 738,112 |
| Mar 5, 2026 | 33.78 | 34.18 | 33.69 | 33.83 | 33.83 | 1.68% | 1,105,056 |
| Mar 4, 2026 | 33.70 | 33.80 | 33.20 | 33.27 | 33.27 | -1.13% | 934,468 |
| Mar 3, 2026 | 34.73 | 35.00 | 33.45 | 33.65 | 33.65 | -3.03% | 1,271,107 |
| Mar 2, 2026 | 35.70 | 35.98 | 34.41 | 34.70 | 34.70 | -4.14% | 2,195,518 |
| Feb 27, 2026 | 36.29 | 36.55 | 35.90 | 36.20 | 36.20 | -0.98% | 1,330,450 |
| Feb 26, 2026 | 36.35 | 36.59 | 36.00 | 36.56 | 36.56 | 1.27% | 1,602,671 |
| Feb 25, 2026 | 36.19 | 36.38 | 36.05 | 36.10 | 36.10 | -0.06% | 1,005,218 |
| Feb 24, 2026 | 36.46 | 36.60 | 35.74 | 36.12 | 36.12 | -0.22% | 1,295,150 |
| Feb 13, 2026 | 35.98 | 36.48 | 35.91 | 36.20 | 36.20 | 0.56% | 1,473,350 |
| Feb 12, 2026 | 35.96 | 36.15 | 35.54 | 36.00 | 36.00 | -0.14% | 903,850 |
| Feb 11, 2026 | 36.49 | 36.49 | 35.98 | 36.05 | 36.05 | -1.21% | 1,026,974 |
| Feb 10, 2026 | 36.30 | 36.63 | 36.13 | 36.49 | 36.49 | 0.75% | 1,632,650 |
| Feb 9, 2026 | 35.80 | 36.26 | 35.61 | 36.22 | 36.22 | 1.74% | 1,389,406 |
| Feb 6, 2026 | 35.82 | 36.17 | 35.55 | 35.60 | 35.60 | -1.17% | 1,155,008 |
| Feb 5, 2026 | 35.28 | 36.68 | 35.08 | 36.02 | 36.02 | 1.46% | 1,770,919 |
| Feb 4, 2026 | 35.05 | 35.78 | 34.90 | 35.50 | 35.50 | 1.17% | 1,229,689 |
| Feb 3, 2026 | 34.74 | 35.19 | 34.70 | 35.09 | 35.09 | 1.65% | 1,045,900 |
| Feb 2, 2026 | 35.40 | 35.65 | 34.52 | 34.52 | 34.52 | -2.57% | 1,224,021 |
| Jan 30, 2026 | 35.40 | 35.62 | 34.93 | 35.43 | 35.43 | -0.08% | 1,502,652 |
| Jan 29, 2026 | 35.80 | 36.32 | 35.25 | 35.46 | 35.46 | -0.95% | 1,432,700 |
| Jan 28, 2026 | 36.25 | 36.48 | 35.60 | 35.80 | 35.80 | -1.65% | 1,498,963 |
| Jan 27, 2026 | 36.00 | 36.50 | 35.21 | 36.40 | 36.40 | 1.11% | 1,770,050 |
| Jan 26, 2026 | 36.60 | 36.65 | 35.60 | 36.00 | 36.00 | -1.64% | 1,483,999 |
| Jan 23, 2026 | 36.40 | 36.70 | 36.32 | 36.60 | 36.60 | 0.47% | 1,382,782 |
| Jan 22, 2026 | 36.15 | 36.58 | 36.02 | 36.43 | 36.43 | 1.03% | 1,296,081 |
| Jan 21, 2026 | 35.80 | 36.16 | 35.67 | 36.06 | 36.06 | 0.39% | 1,136,728 |
| Jan 20, 2026 | 36.19 | 36.36 | 35.55 | 35.92 | 35.92 | -0.83% | 1,288,151 |
| Jan 19, 2026 | 36.03 | 36.41 | 36.02 | 36.22 | 36.22 | -0.03% | 1,276,938 |
| Jan 16, 2026 | 36.56 | 36.75 | 36.13 | 36.23 | 36.23 | -1.01% | 1,517,046 |
| Jan 15, 2026 | 36.63 | 36.83 | 36.13 | 36.60 | 36.60 | -0.95% | 2,250,300 |
| Jan 14, 2026 | 36.65 | 37.80 | 36.22 | 36.95 | 36.95 | 0.90% | 4,241,167 |
| Jan 13, 2026 | 37.04 | 37.90 | 36.18 | 36.62 | 36.62 | -1.80% | 4,291,801 |
| Jan 12, 2026 | 36.45 | 37.29 | 35.80 | 37.29 | 37.29 | 2.93% | 4,696,535 |
| Jan 9, 2026 | 35.17 | 36.28 | 35.17 | 36.23 | 36.23 | 2.61% | 3,533,700 |
| Jan 8, 2026 | 35.03 | 35.41 | 34.97 | 35.31 | 35.31 | 0.03% | 1,691,500 |
| Jan 7, 2026 | 35.09 | 35.89 | 34.95 | 35.30 | 35.30 | 0.86% | 2,600,050 |
| Jan 6, 2026 | 35.40 | 35.59 | 34.96 | 35.00 | 35.00 | -1.35% | 2,312,211 |
| Jan 5, 2026 | 34.85 | 35.98 | 34.19 | 35.48 | 35.48 | 2.75% | 3,677,396 |
| Dec 31, 2025 | 33.36 | 35.16 | 33.26 | 34.53 | 34.53 | 3.66% | 3,733,727 |
| Dec 30, 2025 | 33.44 | 33.48 | 33.15 | 33.31 | 33.31 | 0.39% | 698,950 |
| Dec 29, 2025 | 33.12 | 33.36 | 32.89 | 33.18 | 33.18 | 0.03% | 586,850 |
| Dec 26, 2025 | 33.60 | 33.63 | 33.11 | 33.17 | 33.17 | -1.16% | 648,000 |
| Dec 25, 2025 | 33.36 | 33.65 | 33.23 | 33.56 | 33.56 | 0.72% | 753,712 |
| Dec 24, 2025 | 32.84 | 33.33 | 32.77 | 33.32 | 33.32 | 1.46% | 621,100 |
| Dec 23, 2025 | 33.31 | 33.31 | 32.80 | 32.84 | 32.84 | -1.44% | 634,888 |
| Dec 22, 2025 | 33.11 | 33.37 | 32.99 | 33.32 | 33.32 | 0.39% | 804,640 |
| Dec 19, 2025 | 32.50 | 33.27 | 32.48 | 33.19 | 33.19 | 1.90% | 859,133 |
| Dec 18, 2025 | 32.01 | 32.75 | 32.01 | 32.57 | 32.57 | 0.90% | 729,433 |
| Dec 17, 2025 | 32.24 | 32.48 | 31.65 | 32.28 | 32.28 | 0.59% | 894,650 |
| Dec 16, 2025 | 32.02 | 32.55 | 31.75 | 32.09 | 32.09 | 0.25% | 541,700 |
| Dec 15, 2025 | 32.00 | 32.45 | 31.85 | 32.01 | 32.01 | -0.71% | 709,550 |
| Dec 12, 2025 | 32.08 | 32.77 | 31.95 | 32.24 | 32.24 | 0.50% | 827,398 |
| Dec 11, 2025 | 32.66 | 32.71 | 32.06 | 32.08 | 32.08 | -1.66% | 763,300 |
| Dec 10, 2025 | 32.98 | 33.00 | 32.45 | 32.62 | 32.62 | -1.18% | 762,365 |
| Dec 9, 2025 | 33.37 | 33.58 | 33.01 | 33.01 | 33.01 | -1.43% | 584,850 |
| Dec 8, 2025 | 33.40 | 33.55 | 33.26 | 33.49 | 33.49 | 0.69% | 646,633 |
| Dec 5, 2025 | 32.83 | 33.29 | 32.56 | 33.26 | 33.26 | 1.53% | 600,769 |
| Dec 4, 2025 | 32.94 | 33.18 | 32.66 | 32.76 | 32.76 | -1.09% | 547,300 |
| Dec 3, 2025 | 33.59 | 33.71 | 32.94 | 33.12 | 33.12 | -1.66% | 762,500 |
| Dec 2, 2025 | 33.75 | 33.86 | 33.55 | 33.68 | 33.68 | -0.44% | 447,833 |
| Dec 1, 2025 | 33.72 | 34.02 | 33.40 | 33.83 | 33.83 | 0.42% | 666,700 |
| Nov 28, 2025 | 33.39 | 33.71 | 33.21 | 33.69 | 33.69 | 0.90% | 630,300 |
| Nov 27, 2025 | 33.15 | 33.65 | 33.10 | 33.39 | 33.39 | 0.72% | 663,550 |
| Nov 26, 2025 | 33.30 | 33.68 | 33.08 | 33.15 | 33.15 | -0.75% | 878,150 |
| Nov 25, 2025 | 33.42 | 33.86 | 33.28 | 33.40 | 33.40 | 0.27% | 810,300 |
| Nov 24, 2025 | 32.39 | 33.57 | 32.29 | 33.31 | 33.31 | 3.25% | 1,005,029 |
| Nov 21, 2025 | 33.15 | 33.80 | 32.12 | 32.26 | 32.26 | -4.19% | 1,314,081 |
| Nov 20, 2025 | 34.16 | 34.42 | 33.41 | 33.67 | 33.67 | -1.49% | 999,916 |
| Nov 19, 2025 | 35.08 | 35.19 | 34.15 | 34.18 | 34.18 | -2.70% | 1,335,400 |
| Nov 18, 2025 | 34.75 | 35.28 | 34.64 | 35.13 | 35.13 | 0.92% | 1,710,450 |
| Nov 17, 2025 | 34.56 | 34.90 | 34.40 | 34.81 | 34.81 | 0.75% | 1,030,650 |
| Nov 14, 2025 | 34.72 | 34.98 | 34.54 | 34.55 | 34.55 | -0.92% | 794,614 |
| Nov 13, 2025 | 34.57 | 34.87 | 34.35 | 34.87 | 34.87 | 0.93% | 957,800 |
| Nov 12, 2025 | 34.82 | 34.82 | 34.33 | 34.55 | 34.55 | -0.72% | 851,550 |
| Nov 11, 2025 | 34.97 | 34.99 | 34.53 | 34.80 | 34.80 | -0.37% | 898,333 |
| Nov 10, 2025 | 34.73 | 34.99 | 34.63 | 34.93 | 34.93 | 0.40% | 905,997 |
| Nov 7, 2025 | 34.88 | 34.99 | 34.63 | 34.79 | 34.79 | -0.63% | 907,200 |
| Nov 6, 2025 | 34.42 | 35.15 | 34.20 | 35.01 | 35.01 | 1.68% | 1,519,980 |
| Nov 5, 2025 | 34.03 | 34.56 | 34.02 | 34.43 | 34.43 | 0.29% | 805,850 |
| Nov 4, 2025 | 34.76 | 34.76 | 34.15 | 34.33 | 34.33 | -1.21% | 998,200 |
| Nov 3, 2025 | 34.53 | 34.79 | 34.35 | 34.75 | 34.75 | 0.72% | 1,180,483 |
| Oct 31, 2025 | 34.19 | 34.71 | 33.95 | 34.50 | 34.50 | 0.91% | 1,199,600 |
| Oct 30, 2025 | 34.63 | 34.65 | 34.18 | 34.19 | 34.19 | -1.16% | 1,073,291 |
| Oct 29, 2025 | 34.90 | 34.90 | 34.34 | 34.59 | 34.59 | -0.43% | 1,040,500 |
| Oct 28, 2025 | 34.50 | 34.98 | 34.50 | 34.74 | 34.74 | 0.46% | 1,176,400 |
| Oct 27, 2025 | 34.87 | 34.92 | 34.41 | 34.58 | 34.58 | -0.52% | 1,430,986 |
| Oct 24, 2025 | 34.18 | 34.76 | 34.13 | 34.76 | 34.76 | 0.06% | 1,421,589 |
| Oct 23, 2025 | 34.42 | 34.95 | 34.15 | 34.74 | 34.74 | 0.61% | 1,441,141 |
| Oct 22, 2025 | 33.95 | 35.66 | 33.88 | 34.53 | 34.53 | 1.02% | 1,897,496 |
| Oct 21, 2025 | 33.48 | 34.18 | 33.23 | 34.18 | 34.18 | 2.46% | 1,255,250 |
| Oct 20, 2025 | 33.28 | 33.47 | 32.98 | 33.36 | 33.36 | 1.46% | 849,700 |
| Oct 17, 2025 | 33.93 | 34.06 | 32.88 | 32.88 | 32.88 | -3.38% | 1,557,650 |
| Oct 16, 2025 | 34.15 | 34.35 | 33.87 | 34.03 | 34.03 | -1.22% | 847,042 |
| Oct 15, 2025 | 34.11 | 34.62 | 33.80 | 34.45 | 34.45 | 1.20% | 914,882 |
| Oct 14, 2025 | 34.93 | 34.93 | 33.83 | 34.04 | 34.04 | -0.87% | 1,191,050 |
| Oct 13, 2025 | 33.75 | 34.53 | 33.37 | 34.34 | 34.34 | -0.55% | 1,204,297 |
| Oct 10, 2025 | 34.85 | 35.00 | 34.51 | 34.53 | 34.53 | -1.48% | 1,276,700 |
| Oct 9, 2025 | 35.00 | 35.22 | 34.62 | 35.05 | 35.05 | 0.52% | 1,407,716 |
| Sep 30, 2025 | 34.64 | 34.96 | 34.56 | 34.87 | 34.87 | 0.84% | 1,032,410 |