Shenzhen - Delayed Quote
CNY
Beijing Dabeinong Technology Group Co.,Ltd. (002385.SZ)
2.9200
+0.0700
(+2.46%)
As of 12:06:54 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.8800
2.9300
2.8500
2.9200
2.9200
26,154,601
Oct 30, 2026
2.8800
2.9100
2.8500
2.8500
2.8500
44,352,600
Oct 29, 2026
2.9600
2.9600
2.8900
2.9000
2.9000
47,465,200
Oct 28, 2026
2.9800
3.0000
2.9600
2.9700
2.9700
26,465,986
Oct 27, 2026
3.0200
3.0400
2.9900
2.9900
2.9900
32,312,406
Oct 26, 2026
3.0100
3.0300
2.9900
3.0200
3.0200
27,518,750
Oct 23, 2026
3.0000
3.0300
2.9500
3.0200
3.0200
49,446,438
Oct 22, 2026
3.0700
3.0700
3.0100
3.0100
3.0100
37,808,500
Oct 21, 2026
3.0100
3.0800
3.0100
3.0700
3.0700
52,781,371
Oct 20, 2026
3.0200
3.0600
3.0000
3.0200
3.0200
35,907,605
Oct 19, 2026
3.0200
3.0400
2.9900
3.0200
3.0200
30,494,205
Oct 16, 2026
3.0000
3.0600
3.0000
3.0200
3.0200
40,077,300
Oct 15, 2026
3.0100
3.0400
2.9700
2.9900
2.9900
51,934,261
Oct 14, 2026
3.1000
3.1100
3.0400
3.0400
3.0400
44,374,800
Oct 13, 2026
3.0900
3.1500
3.0600
3.1000
3.1000
55,698,941
Oct 12, 2026
3.1700
3.2200
3.1100
3.1100
3.1100
63,081,284
Oct 9, 2026
3.1000
3.1800
3.0700
3.1700
3.1700
70,028,964
Oct 8, 2026
3.1000
3.1400
3.0600
3.0900
3.0900
48,598,500
Sep 30, 2026
3.0800
3.1200
3.0600
3.1000
3.1000
41,364,737
Sep 29, 2026
3.0600
3.0900
3.0500
3.0700
3.0700
26,321,600
Sep 28, 2026
3.0900
3.1000
3.0200
3.0600
3.0600
52,597,200
Sep 24, 2026
3.1700
3.1700
3.0700
3.0900
3.0900
58,501,000
Sep 23, 2026
3.2000
3.2000
3.1400
3.1400
3.1400
59,965,978
Sep 22, 2026
3.2400
3.2600
3.1800
3.2000
3.2000
82,217,460
Sep 21, 2026
3.1800
3.2800
3.1500
3.2600
3.2600
100,239,817
Sep 18, 2026
3.1700
3.2000
3.1400
3.1900
3.1900
71,171,103
Sep 17, 2026
3.1600
3.2300
3.1300
3.2000
3.2000
102,193,367
Sep 16, 2026
3.1700
3.2200
3.1400
3.1700
3.1700
68,139,399
Sep 15, 2026
3.2200
3.2300
3.1700
3.1700
3.1700
76,830,595
Sep 14, 2026
3.3300
3.3500
3.2000
3.2400
3.2400
138,544,146
Sep 11, 2026
3.4000
3.4500
3.3300
3.3700
3.3700
125,897,548
Sep 10, 2026
3.5900
3.5900
3.4100
3.4300
3.4300
171,269,232
Sep 9, 2026
3.5200
3.6800
3.5000
3.6000
3.6000
218,432,505
Sep 8, 2026
3.4900
3.6700
3.4600
3.6100
3.6100
261,772,766
Sep 7, 2026
3.4900
3.5800
3.4600
3.5000
3.5000
194,227,571
Sep 4, 2026
3.2700
3.5800
3.2400
3.4600
3.4600
259,167,555
Sep 3, 2026
3.3100
3.3500
3.2600
3.2700
3.2700
104,970,779
Sep 2, 2026
3.4400
3.4400
3.3100
3.3300
3.3300
211,829,431
Sep 1, 2026
3.2700
3.5900
3.2600
3.5300
3.5300
310,742,977
Aug 31, 2026
3.4000
3.4400
3.2800
3.2800
3.2800
152,928,513
Aug 28, 2026
3.3200
3.4000
3.2700
3.3900
3.3900
154,258,731
Aug 27, 2026
3.2500
3.3700
3.2300
3.3300
3.3300
169,510,725
Aug 26, 2026
3.2300
3.2900
3.2100
3.2700
3.2700
123,939,086
Aug 25, 2026
3.1700
3.3800
3.1600
3.2600
3.2600
154,141,199
Aug 24, 2026
3.1800
3.2400
3.1600
3.2000
3.2000
99,800,200
Aug 21, 2026
3.3100
3.3300
3.1700
3.1800
3.1800
180,349,332
Aug 20, 2026
3.2600
3.4700
3.1200
3.4100
3.4100
281,751,848
Aug 19, 2026
3.3400
3.4800
3.2300
3.2300
3.2300
323,645,430
Aug 18, 2026
3.0700
3.3800
3.0700
3.3800
3.3800
320,585,256
Aug 17, 2026
3.0000
3.0800
2.9900
3.0700
3.0700
86,945,968
Aug 14, 2026
3.0400
3.0400
2.9800
2.9900
2.9900
43,094,805
Aug 13, 2026
3.0500
3.0600
3.0100
3.0300
3.0300
43,937,366
Aug 12, 2026
3.0300
3.0600
3.0100
3.0400
3.0400
42,375,339
Aug 11, 2026
3.0900
3.1000
3.0300
3.0400
3.0400
54,938,300
Aug 10, 2026
2.9900
3.1000
2.9900
3.0900
3.0900
100,310,570
Aug 7, 2026
3.0200
3.0300
2.9600
2.9900
2.9900
55,974,867
Aug 6, 2026
3.0400
3.0500
2.9700
3.0300
3.0300
91,237,253
Aug 5, 2026
3.0500
3.0700
3.0200
3.0400
3.0400
53,127,800
Aug 4, 2026
3.1100
3.1300
3.0500
3.0600
3.0600
56,723,000
Aug 3, 2026
3.0500
3.1400
3.0400
3.1100
3.1100
80,081,946
Jul 31, 2026
3.0000
3.0600
2.9900
3.0500
3.0500
51,550,677
Jul 30, 2026
2.9900
3.0600
2.9900
3.0200
3.0200
59,037,701
Jul 29, 2026
2.9800
3.0300
2.9700
3.0000
3.0000
49,846,000
Jul 28, 2026
2.9700
3.0100
2.9600
2.9800
2.9800
30,166,250
Jul 27, 2026
2.9200
2.9900
2.9100
2.9800
2.9800
42,842,931
Jul 24, 2026
3.0200
3.0500
2.9300
2.9300
2.9300
58,006,500
Jul 23, 2026
2.9800
3.0400
2.9500
3.0300
3.0300
48,891,914
Jul 22, 2026
2.9700
3.0100
2.9400
3.0000
3.0000
59,481,426
Jul 21, 2026
3.0200
3.0500
2.9700
2.9900
2.9900
78,246,476
Jul 20, 2026
3.0100
3.0600
2.9700
3.0300
3.0300
89,811,833
Jul 17, 2026
3.0800
3.1300
2.9900
3.0200
3.0200
86,750,393
Jul 16, 2026
3.0100
3.1100
3.0000
3.1000
3.1000
92,759,546
Jul 15, 2026
2.9600
3.0700
2.9400
3.0400
3.0400
88,381,100
Jul 14, 2026
2.9600
3.0400
2.9600
2.9900
2.9900
71,233,050
Jul 13, 2026
2.9900
3.0200
2.9600
2.9900
2.9900
68,193,157
Jul 10, 2026
2.9400
3.0400
2.8700
3.0000
3.0000
104,442,709
Jul 9, 2026
2.8900
2.9400
2.8700
2.9300
2.9300
56,117,025
Jul 8, 2026
2.9100
2.9500
2.8600
2.9100
2.9100
55,945,588
Jul 7, 2026
2.9600
2.9700
2.9000
2.9200
2.9200
75,494,300
Jul 6, 2026
2.9200
3.0000
2.9100
2.9700
2.9700
106,859,258
Jul 3, 2026
2.9200
2.9400
2.8600
2.9000
2.9000
72,519,958
Jul 2, 2026
2.9500
3.0200
2.8800
2.9200
2.9200
113,698,722
Jul 1, 2026
2.7500
3.0100
2.7500
2.9600
2.9600
158,248,138
Jun 30, 2026
2.7600
2.7800
2.7100
2.7600
2.7600
62,906,424
Jun 29, 2026
2.7000
2.7900
2.6400
2.7600
2.7600
95,881,325
Jun 26, 2026
2.7100
2.7700
2.6900
2.7100
2.7100
90,308,425
Jun 25, 2026
2.7500
2.7500
2.6900
2.7200
2.7200
90,323,909
Jun 24, 2026
2.8700
2.8700
2.7600
2.7700
2.7700
80,959,200
Jun 23, 2026
2.8600
2.9800
2.8500
2.8700
2.8700
89,396,761
Jun 22, 2026
2.8800
2.8800
2.7800
2.8700
2.8700
101,613,581
Jun 18, 2026
2.9300
2.9400
2.8800
2.8900
2.8900
69,423,280
Jun 17, 2026
2.9900
3.0000
2.9300
2.9500
2.9500
64,621,483
Jun 16, 2026
3.0100
3.0100
2.9300
2.9800
2.9800
87,852,158
Jun 15, 2026
3.0300
3.0700
2.9700
3.0100
3.0100
111,233,706
Jun 12, 2026
3.1300
3.1300
3.0000
3.0100
3.0100
214,813,228
Jun 11, 2026
3.1800
3.2100
3.1100
3.1300
3.1300
72,323,710
Jun 10, 2026
3.1800
3.2100
3.1500
3.2000
3.2000
56,319,548
Jun 9, 2026
3.1900
3.2100
3.1300
3.1900
3.1900
56,456,695
Jun 8, 2026
3.2100
3.2600
3.1500
3.2000
3.2000
69,047,915
Jun 5, 2026
3.2900
3.3100
3.2200
3.2500
3.2500
56,867,941
Jun 4, 2026
3.3000
3.3500
3.2700
3.3000
3.3000
42,695,000
Jun 3, 2026
3.3600
3.3700
3.3100
3.3200
3.3200
42,155,728
Jun 2, 2026
3.4100
3.4200
3.3300
3.3500
3.3500
54,297,981
Jun 1, 2026
3.3300
3.4100
3.3300
3.4000
3.4000
50,509,499
May 29, 2026
3.3200
3.3800
3.2900
3.3500
3.3500
64,973,522
May 28, 2026
3.3200
3.3500
3.2900
3.3200
3.3200
53,371,015
May 27, 2026
3.3800
3.4000
3.2700
3.3200
3.3200
89,063,745
May 26, 2026
3.3600
3.4100
3.3400
3.3900
3.3900
60,887,353
May 25, 2026
3.4600
3.4700
3.3400
3.3700
3.3700
82,215,500
May 22, 2026
3.4800
3.5100
3.4300
3.4600
3.4600
56,564,034
May 21, 2026
3.5000
3.5400
3.4600
3.4600
3.4600
57,472,227
May 20, 2026
3.5700
3.5700
3.4800
3.5000
3.5000
70,804,567
May 19, 2026
3.6100
3.6400
3.5400
3.5900
3.5900
70,339,522
May 18, 2026
3.7200
3.7200
3.6100
3.6200
3.6200
76,786,348
May 15, 2026
3.7900
3.7900
3.7100
3.7300
3.7300
65,442,936
May 14, 2026
3.8200
3.8200
3.7600
3.7900
3.7900
73,989,490
May 13, 2026
3.8100
3.8200
3.8000
3.8100
3.8100
41,793,465
May 12, 2026
3.8400
3.8500
3.8000
3.8000
3.8000
61,176,300
May 11, 2026
3.8500
3.8600
3.8200
3.8400
3.8400
70,455,338
May 8, 2026
3.8500
3.8700
3.8400
3.8500
3.8500
44,085,916
May 7, 2026
3.8800
3.8900
3.8400
3.8500
3.8500
70,638,143
May 6, 2026
3.8900
3.9200
3.8800
3.8900
3.8900
51,673,334
Apr 30, 2026
3.9000
3.9100
3.8700
3.8900
3.8900
60,979,705
Apr 29, 2026
3.8500
3.9400
3.8400
3.9100
3.9100
63,921,263
Apr 28, 2026
3.8600
3.8900
3.8500
3.8700
3.8700
43,429,476
Apr 27, 2026
3.8500
3.8700
3.8200
3.8700
3.8700
50,077,726
Apr 24, 2026
3.8700
3.8800
3.8500
3.8700
3.8700
63,620,738
Apr 23, 2026
3.9400
3.9400
3.8800
3.9000
3.9000
68,152,003
Apr 22, 2026
3.9500
4.0000
3.9300
3.9400
3.9400
70,412,297
Apr 21, 2026
3.9700
3.9900
3.9400
3.9700
3.9700
65,955,050
Apr 20, 2026
4.0100
4.0200
3.9700
3.9700
3.9700
67,441,100
Apr 17, 2026
4.0200
4.0300
3.9700
3.9900
3.9900
65,562,300
Apr 16, 2026
4.0500
4.0600
4.0100
4.0300
4.0300
60,072,350
Apr 15, 2026
4.0400
4.0700
4.0000
4.0500
4.0500
95,536,950
Apr 14, 2026
3.9800
4.0800
3.9500
4.0600
4.0600
130,464,100
Apr 13, 2026
3.9500
4.0100
3.9400
3.9900
3.9900
80,506,017
Apr 10, 2026
3.9600
3.9700
3.9400
3.9500
3.9500
54,422,652
Apr 9, 2026
3.9900
4.0200
3.9300
3.9500
3.9500
76,317,602
Apr 8, 2026
3.9900
4.0100
3.9600
4.0000
4.0000
84,983,890
Apr 7, 2026
3.8900
4.0000
3.8600
3.9800
3.9800
83,707,600
Apr 3, 2026
3.9800
3.9800
3.8800
3.9000
3.9000
64,783,000
Apr 2, 2026
3.9800
4.0100
3.9600
3.9700
3.9700
72,809,600
Apr 1, 2026
3.9900
4.0000
3.9500
3.9700
3.9700
59,606,600
Mar 31, 2026
4.0300
4.0600
3.9600
3.9600
3.9600
104,364,400
Mar 30, 2026
3.9200
4.1300
3.9000
4.0600
4.0600
164,665,703
Mar 27, 2026
3.8700
3.9700
3.8500
3.9600
3.9600
96,369,469
Mar 26, 2026
3.9000
3.9400
3.8800
3.8900
3.8900
81,248,965
Mar 25, 2026
3.8800
3.9300
3.8500
3.9200
3.9200
92,019,900
Mar 24, 2026
3.9000
3.9100
3.7800
3.8800
3.8800
120,516,116
Mar 23, 2026
4.0300
4.0300
3.8100
3.8300
3.8300
223,225,714
Mar 20, 2026
4.1300
4.1800
4.0700
4.0800
4.0800
125,441,871
Mar 19, 2026
4.1600
4.2000
4.1200
4.1300
4.1300
143,055,175
Mar 18, 2026
4.2100
4.2200
4.1200
4.1600
4.1600
133,279,602
Mar 17, 2026
4.3000
4.3600
4.2100
4.2200
4.2200
167,847,687
Mar 16, 2026
4.3000
4.4300
4.3000
4.3400
4.3400
218,914,370
Mar 13, 2026
4.3000
4.3700
4.2600
4.2900
4.2900
217,637,230
Mar 12, 2026
4.2800
4.3100
4.1900
4.2900
4.2900
199,948,469
Mar 11, 2026
4.2100
4.2800
4.1800
4.2600
4.2600
178,087,008
Mar 10, 2026
4.2600
4.2900
4.2000
4.2300
4.2300
188,578,236
Mar 9, 2026
4.3200
4.4300
4.2400
4.2600
4.2600
290,853,515
Mar 6, 2026
4.1300
4.2600
4.1000
4.2400
4.2400
231,257,661
Mar 5, 2026
4.2800
4.2900
4.1300
4.1400
4.1400
305,046,205
Mar 4, 2026
4.2400
4.4500
4.1800
4.4200
4.4200
439,860,747
Mar 3, 2026
4.1300
4.2800
4.1000
4.2400
4.2400
328,413,785
Mar 2, 2026
4.0400
4.1500
4.0200
4.1300
4.1300
198,127,276
Feb 27, 2026
4.0300
4.0600
4.0200
4.0500
4.0500
76,058,807
Feb 26, 2026
4.0500
4.0900
4.0200
4.0300
4.0300
89,200,200
Feb 25, 2026
4.0100
4.0700
4.0000
4.0500
4.0500
108,469,442
Feb 24, 2026
4.0000
4.0200
3.9900
4.0100
4.0100
60,035,585
Feb 13, 2026
4.0100
4.0200
3.9900
3.9900
3.9900
81,397,639
Feb 12, 2026
4.0400
4.0500
4.0100
4.0100
4.0100
82,712,019
Feb 11, 2026
4.0200
4.0800
4.0000
4.0500
4.0500
135,281,610
Feb 10, 2026
4.0300
4.0400
4.0000
4.0200
4.0200
96,852,778
Feb 9, 2026
4.0300
4.0400
4.0200
4.0300
4.0300
105,651,031
Feb 6, 2026
4.0200
4.0500
4.0100
4.0300
4.0300
126,257,082
Feb 5, 2026
4.0600
4.0900
4.0100
4.0400
4.0400
209,039,841
Feb 4, 2026
4.2100
4.2400
4.1100
4.1300
4.1300
225,810,410
Feb 3, 2026
4.1300
4.1700
4.0500
4.1200
4.1200
215,474,175
Feb 2, 2026
4.3100
4.3200
4.1300
4.1300
4.1300
444,202,771
Jan 30, 2026
4.3900
4.7600
4.3700
4.5900
4.5900
516,810,875
Jan 29, 2026
4.3700
4.5200
4.3300
4.4200
4.4200
374,891,077
Jan 28, 2026
4.1200
4.3600
4.1100
4.3000
4.3000
344,156,555
Jan 27, 2026
4.2100
4.2100
4.0900
4.1300
4.1300
148,168,059
Jan 26, 2026
4.0800
4.2000
4.0700
4.1900
4.1900
228,562,166
Jan 23, 2026
4.0800
4.0900
4.0600
4.0800
4.0800
54,313,874
Jan 22, 2026
4.0500
4.0800
4.0400
4.0800
4.0800
66,509,216
Jan 21, 2026
4.0600
4.0700
4.0400
4.0500
4.0500
57,992,964
Jan 20, 2026
4.0600
4.0700
4.0400
4.0700
4.0700
59,772,549
Jan 19, 2026
4.0300
4.0700
4.0200
4.0600
4.0600
69,253,684
Jan 16, 2026
4.0700
4.0800
4.0200
4.0300
4.0300
68,927,305
Jan 15, 2026
4.0500
4.0800
4.0300
4.0700
4.0700
75,669,963
Jan 14, 2026
4.0600
4.0800
4.0200
4.0500
4.0500
122,498,360
Jan 13, 2026
4.0900
4.1200
4.0600
4.0700
4.0700
98,663,535
Jan 12, 2026
4.0700
4.1000
4.0500
4.1000
4.1000
89,188,197
Jan 9, 2026
4.0400
4.0900
4.0400
4.0800
4.0800
98,339,779
Jan 8, 2026
4.0400
4.0500
4.0300
4.0400
4.0400
54,506,300
Jan 7, 2026
4.0500
4.0600
4.0300
4.0300
4.0300
74,278,650
Jan 6, 2026
4.0100
4.0500
4.0000
4.0500
4.0500
84,640,693
Jan 5, 2026
4.0000
4.0200
3.9900
4.0200
4.0200
54,711,801
Dec 31, 2025
4.0300
4.0400
4.0000
4.0000
4.0000
59,481,884
Dec 30, 2025
4.0200
4.0900
4.0000
4.0500
4.0500
98,755,229
Dec 29, 2025
4.0100
4.0300
4.0000
4.0200
4.0200
57,912,488
Dec 26, 2025
4.0000
4.0200
3.9900
4.0100
4.0100
72,219,771
Dec 25, 2025
4.0000
4.0100
3.9900
4.0000
4.0000
40,686,356
Dec 24, 2025
3.9900
4.0100
3.9800
4.0000
4.0000
39,186,650
Dec 23, 2025
4.0100
4.0300
3.9900
3.9900
3.9900
51,823,300
Dec 22, 2025
4.0000
4.0300
3.9900
4.0100
4.0100
53,573,135
Dec 19, 2025
3.9800
4.0200
3.9700
4.0100
4.0100
57,669,159
Dec 18, 2025
3.9800
4.0000
3.9700
3.9800
3.9800
36,116,067
Dec 17, 2025
4.0200
4.0300
3.9700
3.9900
3.9900
60,711,054
Dec 16, 2025
3.9900
4.0100
3.9600
3.9700
3.9700
48,598,354
Dec 15, 2025
3.9800
4.0200
3.9700
3.9900
3.9900
61,873,887
Dec 12, 2025
3.9800
3.9900
3.9600
3.9900
3.9900
60,403,529
Dec 11, 2025
4.0200
4.0200
3.9800
3.9800
3.9800
62,874,038
Dec 10, 2025
4.0000
4.0300
4.0000
4.0200
4.0200
43,013,079
Dec 9, 2025
4.0300
4.0400
4.0000
4.0100
4.0100
38,409,100
Dec 8, 2025
4.0400
4.0500
4.0200
4.0400
4.0400
38,674,129
Dec 5, 2025
3.9900
4.0300
3.9900
4.0300
4.0300
42,356,633
Dec 4, 2025
4.0300
4.0300
3.9800
3.9900
3.9900
66,647,600
Dec 3, 2025
4.0600
4.0700
4.0200
4.0300
4.0300
55,628,297
Dec 2, 2025
4.0700
4.0700
4.0400
4.0600
4.0600
47,203,961
Dec 1, 2025
4.0500
4.0700
4.0300
4.0700
4.0700
51,033,404
Nov 28, 2025
4.0300
4.0500
4.0100
4.0400
4.0400
48,938,190
Nov 27, 2025
4.0300
4.0500
4.0100
4.0300
4.0300
61,338,981
Nov 26, 2025
4.0500
4.0700
4.0300
4.0300
4.0300
78,038,840
Nov 25, 2025
4.0600
4.0800
4.0300
4.0500
4.0500
88,325,080
Nov 24, 2025
4.0700
4.1200
4.0300
4.0600
4.0600
118,764,660
Nov 21, 2025
4.1400
4.2200
4.0800
4.0800
4.0800
147,858,525
Nov 20, 2025
4.2100
4.2300
4.1300
4.1500
4.1500
82,137,588
Nov 19, 2025
4.2200
4.2300
4.1500
4.2000
4.2000
92,198,416
Nov 18, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
4.2200
4.2400
4.1800
4.2100
4.2100
79,949,344
Nov 17, 2025
4.2400
4.2700
4.2200
4.2400
4.2100
66,953,019
Nov 14, 2025
4.2400
4.2800
4.2300
4.2400
4.2100
71,759,810
Nov 13, 2025
4.2300
4.2600
4.2000
4.2400
4.2100
73,071,008
Nov 12, 2025
4.2700
4.2800
4.2200
4.2300
4.2001
80,975,930
Nov 11, 2025
4.2000
4.2900
4.1800
4.2700
4.2398
135,519,845
Nov 10, 2025
4.1700
4.2100
4.1500
4.2000
4.1703
88,697,964
Nov 7, 2025
4.1400
4.1700
4.1200
4.1700
4.1405
90,761,181
Nov 6, 2025
4.1300
4.1400
4.1200
4.1300
4.1008
43,337,296
Nov 5, 2025
4.1000
4.1400
4.0900
4.1400
4.1107
64,067,153
Nov 4, 2025
4.1300
4.1300
4.1000
4.1100
4.0809
59,630,258
Nov 3, 2025
4.1200
4.1400
4.1000
4.1300
4.1008
60,207,700
