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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.77	18.36	18.36	18.89	18.23	3.57M
September 02, 2025	18.95	18.74	18.74	18.97	18.15	5.05M
September 01, 2025	18.88	18.95	18.95	19.12	18.76	3.54M
August 29, 2025	19	18.73	18.73	19.08	18.56	4.85M
August 28, 2025	19.2	19.08	19.08	19.45	18.5	6.23M
August 27, 2025	19.47	19.23	19.23	19.9	19.18	7.35M
August 26, 2025	19.92	19.41	19.41	19.92	19.32	6.97M
August 25, 2025	18.92	19.92	19.92	20.78	18.82	11.54M
August 22, 2025	18.97	18.92	18.92	18.97	18.68	2.65M
August 21, 2025	19.19	18.81	18.81	19.22	18.72	3.54M
August 20, 2025	18.99	19.2	19.2	19.2	18.81	3.51M
August 19, 2025	18.86	18.99	18.99	19.08	18.57	4.78M
August 18, 2025	19.15	18.86	18.86	19.28	18.73	7.13M
August 15, 2025	18.9	19.11	19.11	19.24	18.89	4.26M
August 14, 2025	19.29	19.02	19.02	19.89	18.9	7.04M
August 13, 2025	19.21	19.3	19.3	19.43	19.14	3.2M
August 12, 2025	19.12	19.24	19.24	19.33	18.86	3.69M
August 11, 2025	19	19.07	19.07	19.32	18.91	2.76M
August 08, 2025	19.08	19.01	19.01	19.13	18.86	2.9M
August 07, 2025	19.12	19.08	19.08	19.13	18.83	2.63M
August 06, 2025	19.09	19.11	19.11	19.2	18.97	2.7M
August 05, 2025	18.95	19	19	19.1	18.8	2.52M
August 04, 2025	18.5	18.93	18.93	19	18.5	3.09M
August 01, 2025	18.76	18.62	18.62	18.88	18.55	3.67M
July 31, 2025	18.78	18.69	18.69	19.12	18.57	3.71M
July 30, 2025	19.21	18.88	18.88	19.35	18.73	3.95M
July 29, 2025	18.94	19.32	19.32	19.36	18.76	4.41M
July 28, 2025	18.88	18.84	18.84	19.18	18.72	3.54M
July 25, 2025	18.9	18.82	18.82	18.96	18.63	2.9M
July 24, 2025	18.47	18.9	18.9	19.08	18.4	4.47M
July 23, 2025	18.88	18.47	18.47	18.92	18.35	3.45M
July 22, 2025	18.43	18.93	18.93	19.03	18.32	4.68M
July 21, 2025	18.5	18.39	18.39	18.6	18.29	2.81M
July 18, 2025	18.4	18.44	18.44	18.58	18.23	2.8M
July 17, 2025	18.29	18.4	18.4	18.75	18.21	4.13M
July 16, 2025	18.25	18.38	18.38	18.85	18.05	4.62M
July 15, 2025	18.09	18.27	18.27	18.4	17.92	4.47M
July 14, 2025	17.89	18.04	18.04	18.15	17.75	2.47M
July 11, 2025	17.7	17.89	17.89	18.05	17.66	3.31M
July 10, 2025	18.01	17.77	17.77	18.08	17.66	3.16M
July 09, 2025	17.39	18	18	18.2	17.25	7.04M
July 08, 2025	16.99	17.34	17.34	17.4	16.92	2.72M
July 07, 2025	17.13	16.99	16.99	17.13	16.89	1.81M
July 04, 2025	17.1	17.03	17.03	17.45	16.91	3.98M
July 03, 2025	16.99	17.1	17.1	17.39	16.9	2.59M
July 02, 2025	17.3	16.99	16.99	17.3	16.88	2.34M
July 01, 2025	17.04	17.2	17.2	17.28	16.92	2.89M
June 30, 2025	16.88	17.05	17.05	17.09	16.86	2.01M
June 27, 2025	16.7	16.86	16.86	16.89	16.67	2.27M
June 26, 2025	16.98	16.64	16.64	17	16.6	2.63M
June 25, 2025	16.65	16.95	16.95	16.98	16.56	3.88M
June 24, 2025	16.14	16.61	16.61	16.68	16.12	2.49M
June 23, 2025	15.75	16.12	16.12	16.13	15.63	1.7M

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