Beijing Hanbang Technology Corp. (300449.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.2500 | 4.5200 | 4.1400 | 4.1900 | 4.1900 | 15,551,866 |
| 27 June 2024 | 4.1900 | 4.6800 | 4.1200 | 4.3300 | 4.3300 | 15,547,000 |
| 26 June 2024 | 3.9900 | 4.1400 | 3.9100 | 4.1400 | 4.1400 | 6,393,960 |
| 25 June 2024 | 3.9200 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 4,645,620 |
| 24 June 2024 | 4.0500 | 4.0900 | 3.9000 | 3.9200 | 3.9200 | 3,952,278 |
| 21 June 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 3,384,206 |
| 20 June 2024 | 4.1900 | 4.2300 | 4.0400 | 4.1000 | 4.1000 | 4,139,960 |
| 19 June 2024 | 4.2100 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 4,750,520 |
| 18 June 2024 | 3.9300 | 4.2000 | 3.8900 | 4.1900 | 4.1900 | 7,449,080 |
| 17 June 2024 | 3.9800 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 2,821,100 |
| 14 June 2024 | 4.0100 | 4.0400 | 3.9200 | 3.9800 | 3.9800 | 3,142,519 |
| 13 June 2024 | 4.0600 | 4.1000 | 3.9500 | 4.0100 | 4.0100 | 2,879,400 |
| 12 June 2024 | 3.9200 | 4.1000 | 3.8900 | 4.0600 | 4.0600 | 4,332,300 |
| 11 June 2024 | 3.9500 | 3.9800 | 3.8000 | 3.9100 | 3.9100 | 4,644,320 |
| 07 June 2024 | 3.7500 | 4.0700 | 3.7300 | 3.9600 | 3.9600 | 6,965,720 |
| 06 June 2024 | 3.9300 | 4.0100 | 3.6100 | 3.6700 | 3.6700 | 7,300,940 |
| 05 June 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 6,403,000 |
| 04 June 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0400 | 4.0400 | 5,822,580 |
| 03 June 2024 | 4.3900 | 4.4000 | 4.0700 | 4.1200 | 4.1200 | 7,876,986 |
| 31 May 2024 | 4.3400 | 4.4500 | 4.2800 | 4.4200 | 4.4200 | 4,597,140 |
| 30 May 2024 | 4.3100 | 4.3900 | 4.2300 | 4.3200 | 4.3200 | 3,481,900 |
| 29 May 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3100 | 4.3100 | 3,437,300 |
| 28 May 2024 | 4.3400 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 3,661,700 |
| 27 May 2024 | 4.3600 | 4.3900 | 4.2000 | 4.2900 | 4.2900 | 4,418,360 |
| 24 May 2024 | 4.4600 | 4.5100 | 4.3000 | 4.3400 | 4.3400 | 8,089,500 |
| 23 May 2024 | 4.6400 | 4.6600 | 4.5000 | 4.5300 | 4.5300 | 3,918,300 |
| 22 May 2024 | 4.6400 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 2,886,220 |
| 21 May 2024 | 4.6800 | 4.6800 | 4.5600 | 4.6400 | 4.6400 | 3,943,960 |
| 20 May 2024 | 4.5800 | 4.6800 | 4.5200 | 4.6500 | 4.6500 | 6,405,020 |
| 17 May 2024 | 4.4700 | 4.5900 | 4.4400 | 4.5600 | 4.5600 | 4,223,200 |
| 16 May 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4800 | 4.4800 | 3,963,860 |
| 15 May 2024 | 4.4800 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 3,338,760 |
| 14 May 2024 | 4.3900 | 4.5500 | 4.3900 | 4.5000 | 4.5000 | 3,604,180 |
| 13 May 2024 | 4.5000 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 4,938,680 |
| 10 May 2024 | 4.6700 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 6,150,160 |
| 09 May 2024 | 4.5600 | 4.7800 | 4.5200 | 4.7100 | 4.7100 | 7,971,865 |
| 08 May 2024 | 4.6500 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 5,143,080 |
| 07 May 2024 | 4.6800 | 4.6800 | 4.5200 | 4.6200 | 4.6200 | 6,272,560 |
| 06 May 2024 | 4.6500 | 4.8500 | 4.6400 | 4.6700 | 4.6700 | 8,521,000 |
| 30 Apr 2024 | 4.5300 | 4.6100 | 4.4500 | 4.5600 | 4.5600 | 6,693,660 |
| 29 Apr 2024 | 4.3400 | 4.5900 | 4.3400 | 4.5500 | 4.5500 | 11,803,400 |
| 26 Apr 2024 | 4.1600 | 4.3500 | 4.1500 | 4.1900 | 4.1900 | 7,962,460 |
| 25 Apr 2024 | 4.2500 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | 4,849,980 |
| 24 Apr 2024 | 3.8900 | 4.1900 | 3.8500 | 4.1900 | 4.1900 | 8,231,220 |
| 23 Apr 2024 | 3.7600 | 3.9000 | 3.7400 | 3.8500 | 3.8500 | 4,855,980 |
| 22 Apr 2024 | 3.8200 | 3.8200 | 3.6100 | 3.7400 | 3.7400 | 4,708,582 |
| 19 Apr 2024 | 3.9200 | 3.9500 | 3.7900 | 3.8200 | 3.8200 | 4,297,140 |
| 18 Apr 2024 | 3.9800 | 4.0100 | 3.8300 | 3.9200 | 3.9200 | 7,805,800 |
| 17 Apr 2024 | 3.5500 | 3.9800 | 3.5500 | 3.9500 | 3.9500 | 11,375,970 |
| 16 Apr 2024 | 3.8300 | 3.8700 | 3.3900 | 3.4000 | 3.4000 | 12,927,629 |
| 15 Apr 2024 | 4.2400 | 4.3000 | 3.8200 | 3.9000 | 3.9000 | 11,570,030 |
| 12 Apr 2024 | 4.3000 | 4.3900 | 4.2700 | 4.3000 | 4.3000 | 4,875,200 |
| 11 Apr 2024 | 4.3100 | 4.4100 | 4.2300 | 4.3500 | 4.3500 | 5,325,983 |
| 10 Apr 2024 | 4.5900 | 4.6500 | 4.2600 | 4.3200 | 4.3200 | 6,481,730 |
| 09 Apr 2024 | 4.4100 | 4.5300 | 4.3500 | 4.5200 | 4.5200 | 6,767,220 |
| 08 Apr 2024 | 4.6300 | 4.6400 | 4.3900 | 4.4100 | 4.4100 | 8,924,922 |
| 03 Apr 2024 | 4.8400 | 4.8400 | 4.6200 | 4.6400 | 4.6400 | 8,537,768 |
| 02 Apr 2024 | 4.9200 | 4.9300 | 4.8100 | 4.8300 | 4.8300 | 6,670,993 |
| 01 Apr 2024 | 4.8200 | 4.9200 | 4.7200 | 4.9000 | 4.9000 | 9,366,375 |
| 29 Mar 2024 | 4.9300 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 5,975,887 |
| 28 Mar 2024 | 4.8100 | 5.0200 | 4.7800 | 4.9100 | 4.9100 | 14,917,410 |
| 27 Mar 2024 | 5.0900 | 5.3500 | 4.8000 | 4.8200 | 4.8200 | 19,297,013 |
| 26 Mar 2024 | 5.0700 | 5.4800 | 5.0100 | 5.2400 | 5.2400 | 24,370,324 |
| 25 Mar 2024 | 5.0100 | 5.3500 | 4.9700 | 5.0000 | 5.0000 | 20,374,840 |
| 22 Mar 2024 | 5.0200 | 5.0600 | 4.8500 | 4.9700 | 4.9700 | 10,588,702 |
| 21 Mar 2024 | 5.0100 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 11,198,276 |
| 20 Mar 2024 | 4.8200 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 7,108,480 |
| 19 Mar 2024 | 4.7900 | 4.9200 | 4.7600 | 4.8100 | 4.8100 | 6,757,380 |
| 18 Mar 2024 | 4.6700 | 4.8000 | 4.6400 | 4.7900 | 4.7900 | 6,974,140 |
| 15 Mar 2024 | 4.5600 | 4.6400 | 4.5200 | 4.6300 | 4.6300 | 5,736,900 |
| 14 Mar 2024 | 4.6100 | 4.6300 | 4.5000 | 4.5800 | 4.5800 | 5,224,800 |
| 13 Mar 2024 | 4.6800 | 4.7100 | 4.5800 | 4.6300 | 4.6300 | 6,662,360 |
| 12 Mar 2024 | 4.5400 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 9,530,730 |
| 11 Mar 2024 | 4.4600 | 4.5100 | 4.4300 | 4.5000 | 4.5000 | 5,379,300 |
| 08 Mar 2024 | 4.4600 | 4.4800 | 4.3400 | 4.4500 | 4.4500 | 4,736,560 |
| 07 Mar 2024 | 4.4300 | 4.5600 | 4.3600 | 4.4200 | 4.4200 | 6,967,100 |
| 06 Mar 2024 | 4.3600 | 4.5200 | 4.3000 | 4.4200 | 4.4200 | 6,101,898 |
| 05 Mar 2024 | 4.4500 | 4.5000 | 4.3600 | 4.3800 | 4.3800 | 6,766,740 |
| 04 Mar 2024 | 4.5300 | 4.5900 | 4.3600 | 4.5100 | 4.5100 | 7,210,940 |
| 01 Mar 2024 | 4.4100 | 4.5600 | 4.3700 | 4.5100 | 4.5100 | 9,098,800 |
| 29 Feb 2024 | 4.2400 | 4.4200 | 4.1500 | 4.4100 | 4.4100 | 9,240,607 |
| 28 Feb 2024 | 4.8000 | 4.8400 | 4.1600 | 4.2000 | 4.2000 | 16,181,340 |
| 27 Feb 2024 | 4.5800 | 4.7500 | 4.5000 | 4.7400 | 4.7400 | 10,787,550 |
| 26 Feb 2024 | 4.4500 | 4.7400 | 4.4200 | 4.6000 | 4.6000 | 14,237,376 |
| 23 Feb 2024 | 4.2800 | 4.4500 | 4.2600 | 4.4100 | 4.4100 | 10,601,791 |
| 22 Feb 2024 | 4.0300 | 4.3000 | 4.0300 | 4.2700 | 4.2700 | 9,985,166 |
| 21 Feb 2024 | 3.8400 | 4.5000 | 3.8000 | 4.0700 | 4.0700 | 14,149,282 |
| 20 Feb 2024 | 3.8600 | 4.0100 | 3.6900 | 3.9000 | 3.9000 | 11,065,962 |
| 19 Feb 2024 | 3.6900 | 3.8800 | 3.6200 | 3.8200 | 3.8200 | 13,443,049 |
| 08 Feb 2024 | 3.2700 | 3.6800 | 2.6200 | 3.5900 | 3.5900 | 19,455,802 |
| 07 Feb 2024 | 3.5200 | 3.8200 | 3.1900 | 3.2700 | 3.2700 | 24,601,124 |
| 06 Feb 2024 | 3.4400 | 3.7900 | 3.1700 | 3.5200 | 3.5200 | 18,513,575 |
| 05 Feb 2024 | 4.1000 | 4.1500 | 3.4800 | 3.6200 | 3.6200 | 18,089,736 |
| 02 Feb 2024 | 4.5700 | 4.6600 | 4.0700 | 4.2100 | 4.2100 | 9,666,039 |
| 01 Feb 2024 | 4.7700 | 4.7700 | 4.4100 | 4.5100 | 4.5100 | 7,581,943 |
| 31 Jan 2024 | 5.0300 | 5.0700 | 4.6800 | 4.7100 | 4.7100 | 9,773,544 |
| 30 Jan 2024 | 5.2600 | 5.2600 | 5.0100 | 5.0100 | 5.0100 | 7,466,565 |
| 29 Jan 2024 | 5.5000 | 5.6000 | 5.2500 | 5.2600 | 5.2600 | 7,644,016 |
| 26 Jan 2024 | 5.5400 | 5.7100 | 5.5000 | 5.5400 | 5.5400 | 6,146,307 |
| 25 Jan 2024 | 5.2800 | 5.5400 | 5.2000 | 5.5400 | 5.5400 | 8,024,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.