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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	24.9	25.59	25.59	25.82	24.64	25.64M
January 14, 2026	25.3	25.43	25.43	26.95	25.01	42.98M
January 13, 2026	25.41	25.81	25.81	26.65	24.5	48.99M
January 12, 2026	24.95	25.59	25.59	25.92	24.68	48.13M
January 09, 2026	24.3	24.68	24.68	25.47	23.88	44.96M
January 08, 2026	24.82	25.12	25.12	26.15	24.24	58.98M
January 07, 2026	27.01	24.55	24.55	27.17	24.26	72.16M
January 06, 2026	24.7	27.67	27.67	27.67	24.5	90.39M
January 05, 2026	21.8	23.06	23.06	23.06	21.12	44.57M
December 31, 2025	19.3	19.22	19.22	19.48	19.08	5M
December 30, 2025	19.42	19.28	19.28	19.57	19.24	7.05M
December 29, 2025	19.21	19.62	19.62	20.15	19.2	12.57M
December 26, 2025	19.56	19.27	19.27	19.56	19.16	7.13M
December 25, 2025	19.25	19.56	19.56	19.69	19.21	9.89M
December 24, 2025	18.97	19.37	19.37	19.48	18.71	9M
December 23, 2025	19.2	18.92	18.92	19.21	18.8	5.15M
December 22, 2025	18.95	19.34	19.34	19.36	18.78	8.33M
December 19, 2025	18.61	18.9	18.9	19.08	18.58	5.18M
December 18, 2025	18.3	18.66	18.66	18.93	18.25	7.21M
December 17, 2025	18.16	18.45	18.45	18.55	18.06	7.52M
December 16, 2025	18.57	18.15	18.15	18.65	18.11	5.93M
December 15, 2025	19.31	18.71	18.71	19.38	18.67	8.29M
December 12, 2025	18.11	19.1	19.1	19.52	18.02	14.51M
December 11, 2025	18.46	18.05	18.05	18.52	18.05	3.62M
December 10, 2025	18.55	18.46	18.46	18.6	18.31	3.03M
December 09, 2025	18.9	18.63	18.63	19.04	18.61	3.99M
December 08, 2025	18.82	18.91	18.91	18.99	18.7	4.59M
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

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