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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.11	21.42	21.42	21.44	20.45	10.48M
September 04, 2025	21.1	21.11	21.11	21.66	20.55	10.25M
September 03, 2025	21.88	21.07	21.07	21.97	21.03	9.31M
September 02, 2025	22.61	21.85	21.85	22.63	21.63	14.74M
September 01, 2025	22	22.83	22.83	22.93	21.9	17.52M
August 29, 2025	22.41	22.07	22.07	22.63	21.91	13.68M
August 28, 2025	22.06	22.19	22.19	22.35	21.5	17.07M
August 27, 2025	22.66	22.06	22.06	23.04	21.98	18.72M
August 26, 2025	22.82	22.64	22.64	22.95	22.55	15.04M
August 25, 2025	22.9	23.11	23.11	23.45	22.79	19.68M
August 22, 2025	22.75	22.83	22.83	22.92	22.56	13.8M
August 21, 2025	23.09	22.72	22.72	23.26	22.53	16.02M
August 20, 2025	23.23	23.13	23.13	23.47	22.71	21.69M
August 19, 2025	23.86	23.54	23.54	24.43	23.43	29.35M
August 18, 2025	23.97	24.08	24.08	24.7	23.7	41.99M
August 15, 2025	24.8	24.47	24.47	25.6	24.15	42.43M
August 14, 2025	24.43	24.22	24.22	25.88	23.79	52.78M
August 13, 2025	22.69	24.65	24.65	24.87	22.5	54.77M
August 12, 2025	21.31	22.86	22.86	23.51	21.19	46.46M
August 11, 2025	21.13	21.39	21.39	22.03	20.81	30.59M
August 08, 2025	22.5	21.35	21.35	24	21.27	57.13M
August 07, 2025	20.9	21.72	21.72	21.75	20.8	29.49M
August 06, 2025	20.68	20.9	20.9	20.92	20.53	17.41M
August 05, 2025	20.18	20.92	20.92	20.99	20.11	28.56M
August 04, 2025	19.72	20.14	20.14	20.2	19.14	10.65M
August 01, 2025	20.21	19.93	19.93	20.44	19.88	12.18M
July 31, 2025	20.18	20.21	20.21	20.49	19.77	17.36M
July 30, 2025	20.7	20.12	20.12	20.83	19.96	17.21M
July 29, 2025	20.69	20.66	20.66	20.71	20.28	12.84M
July 28, 2025	20.25	20.79	20.79	20.92	20.12	18.87M
July 25, 2025	20.07	20.23	20.23	20.42	19.95	10.88M
July 24, 2025	19.88	20.15	20.15	20.38	19.88	11.13M
July 23, 2025	19.96	19.81	19.81	20.2	19.61	11.28M
July 22, 2025	20.38	20.1	20.1	20.42	19.9	14.36M
July 21, 2025	19.85	20.32	20.32	20.34	19.83	12.35M
July 18, 2025	20.5	19.99	19.99	20.66	19.88	12.58M
July 17, 2025	19.86	20.24	20.24	20.32	19.7	10.8M
July 16, 2025	20.08	19.86	19.86	20.18	19.75	10.07M
July 15, 2025	20.41	20.08	20.08	20.61	19.8	13.72M
July 14, 2025	20.48	20.49	20.49	20.51	20.12	12.26M
July 11, 2025	20.03	20.31	20.31	20.7	19.9	16.62M
July 10, 2025	19.8	19.98	19.94	20.09	19.38	12M
July 09, 2025	20.2	19.96	19.96	20.53	19.88	14.97M
July 08, 2025	19.85	20.18	20.18	20.24	19.7	16.03M
July 07, 2025	20.11	20	20	20.42	19.84	19.5M
July 04, 2025	21.02	20.53	20.53	21.15	20.3	35.68M
July 03, 2025	20.24	20.1	20.1	20.6	19.98	13.69M
July 02, 2025	20.63	20.18	20.18	21.16	20.06	24.38M
July 01, 2025	20.68	21	21	21.93	20.58	39.22M
June 30, 2025	20.7	20.85	20.85	21.16	20.08	36.31M
June 27, 2025	19.7	19.76	19.76	20.02	19.51	12.23M
June 26, 2025	19.91	19.7	19.7	20.19	19.66	16.1M
June 25, 2025	19.68	20.08	20.08	20.11	19.37	19.89M
June 24, 2025	19.19	19.62	19.62	19.72	19.07	17.01M
June 23, 2025	18.43	19.27	19.27	19.36	18.43	15.06M
June 20, 2025	19.31	18.73	18.73	19.5	18.72	20.77M
June 19, 2025	19.41	19.77	19.77	20.36	19.18	34.38M
June 18, 2025	20.66	19.77	19.77	21.3	19.7	43.15M
June 17, 2025	20.8	21.02	21.02	21.94	20.36	54.01M
June 16, 2025	18.91	19.06	19.06	19.59	18.85	14.01M

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