Beijing ConST Instruments Technology Inc. - 300445.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.45	20.76	20.76	21.05	20.45	4.26M
December 03, 2025	21.08	20.76	20.76	21.1	20.62	4.72M
December 02, 2025	21.39	21.11	21.11	21.4	20.95	5.53M
December 01, 2025	22.11	21.58	21.58	22.18	21.34	9.45M
November 28, 2025	20.45	22.2	22.2	22.52	20.3	12.84M
November 27, 2025	20.05	20.5	20.5	20.85	20.01	3.7M
November 26, 2025	19.95	20.06	20.06	20.42	19.85	2.97M
November 25, 2025	19.72	19.99	19.99	20.27	19.59	3.53M
November 24, 2025	19.55	19.57	19.57	19.75	19.28	3.71M
November 21, 2025	19.99	19.22	19.22	20.46	19.13	5.13M
November 20, 2025	20.41	20.22	20.22	20.65	20.18	3.64M
November 19, 2025	21	20.38	20.38	21.01	20.33	5.06M
November 18, 2025	21.12	21.1	21.1	21.69	20.86	4.79M
November 17, 2025	21.04	21.12	21.12	21.35	20.71	5.35M
November 14, 2025	20.87	21.1	21.1	21.75	20.78	7.35M
November 13, 2025	20.2	20.93	20.93	21.49	20.2	7.83M
November 12, 2025	21.18	21	21	21.23	20.54	7.56M
November 11, 2025	20.23	21.24	21.24	21.58	20.23	10.5M
November 10, 2025	20.07	20.01	20.01	20.35	19.87	2.76M
November 07, 2025	20.2	20.01	20.01	20.27	19.93	2.55M
November 06, 2025	20.2	20.2	20.2	20.39	20.12	2.64M
November 05, 2025	20	20.21	20.21	20.36	19.95	3.06M
November 04, 2025	20.41	20.19	20.19	20.54	19.99	4.26M
November 03, 2025	20.45	20.57	20.57	20.6	20.23	5.38M
October 31, 2025	20.31	20.35	20.35	20.71	20.19	6.27M
October 30, 2025	20.59	20.38	20.38	20.77	20.3	5.87M
October 29, 2025	20.17	20.85	20.85	21.1	20.1	9.94M
October 28, 2025	20.33	20.18	20.18	20.33	19.96	5.99M
October 27, 2025	20.17	20.24	20.24	20.3	19.8	10.26M
October 24, 2025	19.52	20.13	20.13	20.43	19.15	19.29M
October 23, 2025	17.68	18.05	18.05	18.08	17.51	2.74M
October 22, 2025	17.76	17.63	17.63	17.92	17.61	1.85M
October 21, 2025	17.52	17.84	17.84	17.86	17.45	1.94M
October 20, 2025	17.41	17.42	17.42	17.61	17.26	2.03M
October 17, 2025	17.9	17.22	17.22	17.93	17.2	2.89M
October 16, 2025	17.99	17.8	17.8	18.08	17.7	2.07M
October 15, 2025	17.76	17.99	17.99	18.08	17.6	2.47M
October 14, 2025	18.5	17.72	17.72	18.62	17.62	4.52M
October 13, 2025	18.11	18.31	18.31	18.42	17.55	4.28M
October 10, 2025	19.25	18.85	18.85	19.53	18.8	5.08M
October 09, 2025	19.07	19.38	19.38	19.53	19	5.44M
September 30, 2025	19.25	18.88	18.88	19.33	18.86	5.78M
September 29, 2025	19.21	19.25	19.25	19.47	18.94	3.89M
September 26, 2025	19.77	19.22	19.22	19.87	19.11	5.42M
September 25, 2025	20.47	19.77	19.77	20.49	19.7	7.23M
September 24, 2025	19.22	20.45	20.45	20.56	19.01	7.04M
September 23, 2025	19.65	19.23	19.23	19.75	18.83	4.33M
September 22, 2025	19.5	19.61	19.61	19.75	19.35	3.04M
September 19, 2025	19.82	19.39	19.39	19.97	19.3	4.87M
September 18, 2025	20.56	19.75	19.75	20.59	19.57	8.15M
September 17, 2025	19.96	20.36	20.36	20.77	19.89	10.57M
September 16, 2025	18.75	19.84	19.84	20.54	18.71	9.26M
September 15, 2025	18.83	18.77	18.77	18.99	18.73	2.48M
September 12, 2025	19.4	18.89	18.89	19.41	18.86	3.08M
September 11, 2025	18.92	19.25	19.25	19.29	18.62	3.88M
September 10, 2025	18.86	18.87	18.87	19.04	18.74	2.48M
September 09, 2025	19.09	18.8	18.8	19.17	18.58	2.88M
September 08, 2025	18.81	19.09	19.09	19.17	18.76	3.53M
September 05, 2025	18.43	18.79	18.79	18.82	18.3	3.15M
September 04, 2025	18.33	18.3	18.3	18.81	18.03	3.92M

Beijing ConST Instruments Technology Inc. (300445.SZ) SHZ