Beijing Chieftain Control Engineering Technology Co., Ltd. - 300430.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.27	18.84	18.84	19.07	18.27	6.7M
December 04, 2025	18.32	18.27	18.27	18.63	18.22	3.83M
December 03, 2025	18.95	18.64	18.64	19.01	18.51	3.87M
December 02, 2025	18.73	18.78	18.78	19	18.66	3.96M
December 01, 2025	18.46	18.78	18.78	18.85	18.46	3.93M
November 28, 2025	18.32	18.46	18.46	18.49	18.16	3.35M
November 27, 2025	18.18	18.2	18.2	18.37	18.17	2.6M
November 26, 2025	18.29	18.19	18.19	18.54	18.18	3.45M
November 25, 2025	18.32	18.28	18.28	18.5	18.02	4.46M
November 24, 2025	18.07	18.11	18.11	18.24	17.82	4.02M
November 21, 2025	18.41	17.83	17.83	18.71	17.8	6.41M
November 20, 2025	19.16	18.66	18.66	19.2	18.65	4.61M
November 19, 2025	19.35	19.09	19.09	19.37	18.9	4.73M
November 18, 2025	19.38	19.26	19.26	19.39	19.2	3.57M
November 17, 2025	19.64	19.4	19.4	19.64	19.31	5.16M
November 14, 2025	19.7	19.8	19.8	20.24	19.63	6.07M
November 13, 2025	19.95	19.86	19.86	19.99	19.49	8.13M
November 12, 2025	19.94	20.16	20.16	20.56	19.94	12.29M
November 11, 2025	19.99	19.75	19.75	20.03	19.71	4.82M
November 10, 2025	19.93	19.95	19.95	20.24	19.86	6.27M
November 07, 2025	20.4	19.93	19.93	20.41	19.83	10.53M
November 06, 2025	20.73	20.55	20.55	20.79	20.43	6.75M
November 05, 2025	20.64	20.67	20.67	21.06	20.32	8.49M
November 04, 2025	21	20.84	20.84	21.12	20.51	9.17M
November 03, 2025	21.45	21.18	21.18	21.45	20.87	10.32M
October 31, 2025	21.31	21.41	21.41	21.96	21.22	17.3M
October 30, 2025	20.77	21.45	21.45	22.3	20.57	24.48M
October 29, 2025	20.19	20.6	20.6	20.75	20.1	8.8M
October 28, 2025	20.25	20.21	20.21	20.36	20.09	6.06M
October 27, 2025	20.65	20.42	20.42	20.79	20.38	9.56M
October 24, 2025	19.5	20.28	20.28	20.47	19.42	11.94M
October 23, 2025	19.78	19.56	19.56	19.79	19.11	6.09M
October 22, 2025	19.99	19.77	19.77	20.16	19.73	4.95M
October 21, 2025	19.95	20	20	20.04	19.85	5.45M
October 20, 2025	19.52	19.99	19.99	20.11	19.37	9.27M
October 17, 2025	19.96	19.14	19.14	20	19.14	8.43M
October 16, 2025	20.05	20.15	20.15	20.6	19.87	10.43M
October 15, 2025	19.6	20.15	20.15	20.17	19.36	7.6M
October 14, 2025	20.01	19.51	19.51	20.25	19.44	7.47M
October 13, 2025	19.3	20.01	20.01	20.09	19.01	7.51M
October 10, 2025	20.25	20.05	20.05	20.53	19.93	7.32M
October 09, 2025	19.98	20.16	20.16	20.29	19.81	6.17M
September 30, 2025	20.09	19.95	19.95	20.19	19.92	5.7M
September 29, 2025	19.75	19.97	19.97	20.09	19.58	5.22M
September 26, 2025	19.92	19.75	19.75	20.09	19.75	5.23M
September 25, 2025	20.19	20.08	20.08	20.43	20.03	6.73M
September 24, 2025	19.85	20.34	20.34	20.36	19.63	7.88M
September 23, 2025	20.4	19.84	19.84	20.43	19.45	12.81M
September 22, 2025	20.71	20.46	20.46	20.79	20.18	8.36M
September 19, 2025	21.33	20.69	20.69	21.36	20.68	9.9M
September 18, 2025	21.93	21.37	21.37	22.09	21.22	12.57M
September 17, 2025	22.23	22.02	22.02	22.36	21.92	12.29M
September 16, 2025	21.58	21.97	21.97	22.11	21.36	10.19M
September 15, 2025	21.66	21.53	21.53	21.88	21.46	7.56M
September 12, 2025	21.8	21.89	21.89	22.07	21.61	10.54M
September 11, 2025	21.38	21.6	21.6	21.61	20.91	9.77M
September 10, 2025	21.26	21.38	21.38	21.64	21.21	5.96M
September 09, 2025	21.64	21.2	21.2	21.64	21.1	6.49M
September 08, 2025	21.21	21.7	21.7	21.75	21.18	8.2M
September 05, 2025	21.11	21.42	21.42	21.44	20.45	10.48M

Beijing Chieftain Control Engineering Technology Co., Ltd. (300430.SZ) SHZ