Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

BeijingABT Networks Co.,Ltd. (688168.SS)

Compare
62.76
+1.35
+(2.20%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202561.5064.4660.6062.7662.763,055,380
Mar 7, 202560.6162.6860.4061.4161.412,800,747
Mar 6, 202561.3562.4760.3560.6960.692,866,431
Mar 5, 202559.3960.8758.6460.4460.442,159,020
Mar 4, 202557.2359.5756.9359.1459.141,934,037
Mar 3, 202556.4858.3054.5457.2157.212,642,837
Feb 28, 202560.0060.6755.7656.0356.033,024,988
Feb 27, 202562.8563.1759.3360.9060.903,098,612
Feb 26, 202561.8063.2961.0062.3862.383,439,234
Feb 25, 202558.5562.9958.0861.6561.653,779,391
Feb 24, 202563.6063.9859.8960.3060.304,743,383
Feb 21, 202562.0264.1560.6563.9963.995,167,220
Feb 20, 202559.7163.6359.0262.3862.386,042,814
Feb 19, 202559.2160.8858.4060.0760.074,392,185
Feb 18, 202561.7762.6758.6059.5159.517,371,556
Feb 17, 202565.0567.9961.1663.3963.399,346,290
Feb 14, 202560.8067.3257.5065.0065.0013,779,678
Feb 13, 202568.8872.8963.4263.5263.5218,214,847
Feb 12, 202561.2061.2061.2061.2061.203,681,063
Feb 11, 202547.9457.8047.0951.0051.008,919,171
Feb 10, 202546.0049.0044.6649.0049.005,445,000
Feb 7, 202543.8347.4043.8346.6446.644,151,997
Feb 6, 202542.9043.8042.1743.4043.401,669,097
Feb 5, 202542.7643.7142.0842.7442.741,502,154
Jan 27, 202543.2643.5842.1342.1342.131,686,990
Jan 24, 202543.0943.6742.3143.5043.501,658,011
Jan 23, 202543.9144.4842.9043.0943.091,952,477
Jan 22, 202544.5044.5041.7043.7543.753,096,630
Jan 21, 202544.9745.2344.3444.5244.521,930,704
Jan 20, 202544.5145.3844.2344.7844.782,029,879
Jan 17, 202543.8044.7043.0444.5044.501,894,542
Jan 16, 202544.0544.7642.8843.5743.572,120,655
Jan 15, 202543.8045.1843.4544.1144.112,061,068
Jan 14, 202543.0043.8542.6743.3843.382,632,220
Jan 13, 202540.5843.1639.3342.9042.903,263,031
Jan 10, 202540.5642.7039.8841.2241.223,167,142
Jan 9, 202540.2940.7539.4640.1840.182,016,877
Jan 8, 202539.9040.1038.5139.7239.722,109,651
Jan 7, 202536.5839.9936.2039.9239.923,644,942
Jan 6, 202535.0037.1934.2836.0736.072,598,309
Jan 3, 202537.5337.7034.8334.9934.991,543,921
Jan 2, 202538.6839.0737.0637.5337.531,582,308
Dec 31, 202439.6039.9738.6039.1039.101,687,143
Dec 30, 202439.7840.1938.6939.1139.111,415,131
Dec 27, 202440.1240.7739.4839.7839.781,947,062
Dec 26, 202439.9940.8939.6440.0940.091,962,832
Dec 25, 202441.6041.9139.7039.9939.991,898,214
Dec 24, 202442.3142.3139.9741.6441.641,908,492
Dec 23, 202442.7043.0941.3542.2542.252,434,520
Dec 20, 202441.0143.5640.5042.8542.853,166,702
Dec 19, 202439.0841.1339.0840.9040.901,260,537
Dec 18, 202440.4541.2038.5139.8439.841,648,555
Dec 17, 202442.5042.5039.9140.5740.573,018,338
Dec 16, 202443.2644.9342.2342.7942.794,195,265
Dec 13, 202442.4042.4041.1041.3241.322,257,117
Dec 12, 202441.9043.9441.6742.6642.662,986,274
Dec 11, 202443.5943.5941.2242.4442.444,162,927
Dec 10, 202440.8142.5240.3240.8940.893,191,172
Dec 9, 202440.6240.6739.0039.4639.462,019,816
Dec 6, 202441.9441.9440.1940.6740.671,939,804
Dec 5, 202441.0241.9641.0041.3941.391,139,490
Dec 4, 202442.3242.3240.5041.0541.051,365,666
Dec 3, 202441.9042.8641.3041.9441.941,728,608
Dec 2, 202441.4742.4341.0442.1242.122,800,638
Nov 29, 202440.7044.1540.0042.7342.733,334,584
Nov 28, 202441.3042.6840.7041.0241.021,685,883
Nov 27, 202441.0541.1538.6041.1241.121,931,015
Nov 26, 202440.0641.3039.7940.5140.511,321,013
Nov 25, 202441.1841.2039.0039.8939.891,721,492
Nov 22, 202441.9543.0640.6540.6540.652,230,357
Nov 21, 202441.5643.5041.5042.3242.322,327,150
Nov 20, 202439.8042.3939.6541.5041.502,692,720
Nov 19, 202438.5040.3838.1540.2040.201,928,806
Nov 18, 202442.9942.9937.7938.4538.453,762,512
Nov 15, 202443.3145.1242.3542.8342.833,321,114
Nov 14, 202445.8845.8843.3343.4043.402,763,868
Nov 13, 202448.1848.6043.9845.6045.604,958,710
Nov 12, 202454.0054.5047.5749.0649.066,730,844
Nov 11, 202449.2054.7247.5851.4451.448,185,495
Nov 8, 202444.5147.8044.1046.5146.514,203,476
Nov 7, 202444.1444.8843.0144.5544.552,625,337
Nov 6, 202444.1846.5042.8144.1444.143,554,935
Nov 5, 202441.4544.8841.1644.0044.003,798,007
Nov 4, 202441.4142.1240.7141.5041.502,477,601
Nov 1, 202445.0045.0041.9842.0542.054,690,756
Oct 31, 202447.7047.7544.5045.3945.394,673,610
Oct 30, 202446.4047.7444.0546.4146.415,696,807
Oct 29, 202448.9052.3747.1847.4847.485,975,388
Oct 28, 202452.9054.5848.2049.9049.908,477,583
Oct 25, 202449.8058.0049.8055.3855.389,442,835
Oct 24, 202448.6450.8847.5549.7749.774,873,537
Oct 23, 202446.5551.4046.0349.4549.456,721,400
Oct 22, 202446.3552.3844.0047.8047.808,252,797
Oct 21, 202442.4550.0042.4548.1948.199,941,396
Oct 18, 202438.0045.1936.3842.7842.788,542,659
Oct 17, 202436.0240.9236.0237.8537.856,142,720
Oct 16, 202435.0935.5534.0334.4534.451,803,185
Oct 15, 202434.3636.8833.3435.4535.453,597,013
Oct 14, 202432.0034.3030.6933.8533.852,129,236
Oct 11, 202433.8033.8531.3431.6031.601,333,077
Oct 10, 202434.9835.3833.7033.8533.851,453,758
Oct 9, 202437.0037.0033.7233.8233.822,390,000
Oct 8, 202440.8040.8935.2237.9837.983,700,181
Sep 30, 202431.9034.9031.9034.3434.342,398,315
Sep 27, 202428.8830.5028.8830.0030.00998,141
Sep 26, 202427.8028.5927.8028.4628.46712,745
Sep 25, 202428.4028.5027.6627.8027.80543,078
Sep 24, 202427.3427.7727.0327.5827.58610,094
Sep 23, 202426.9527.4126.6827.0027.00538,874
Sep 20, 202427.3627.6026.8026.8126.81435,894
Sep 19, 202428.2928.2926.8827.2727.27426,733
Sep 18, 202428.0928.0926.9327.1027.10651,335
Sep 13, 202428.6528.7027.8027.9127.91441,322
Sep 12, 202428.8328.9628.5128.5128.51300,317
Sep 11, 202428.5928.7528.3028.6628.66217,721
Sep 10, 202428.5628.7928.1528.6628.66329,472
Sep 9, 202428.3528.9828.3128.5828.58419,180
Sep 6, 202428.7529.5028.4228.7528.75799,401
Sep 5, 202427.8228.7327.5128.6528.65647,627
Sep 4, 202428.1128.1327.5027.8027.80269,678
Sep 3, 202427.6428.2527.3128.1028.10343,300
Sep 2, 202428.6829.2527.4727.5327.53758,439
Aug 30, 202427.3328.7127.2028.3128.31809,538
Aug 29, 202427.5527.6727.1027.2127.21522,515
Aug 28, 202427.2227.6926.5027.4827.48497,805
Aug 27, 202427.8227.9226.9227.0027.00477,685
Aug 26, 202428.3628.3627.3427.7027.70600,624
Aug 23, 202428.8429.2028.0028.2328.23578,798
Aug 22, 202429.3229.6128.6128.8328.83565,934
Aug 21, 202429.0029.8228.5829.5029.50618,275
Aug 20, 202429.4629.4628.6129.0029.00665,185
Aug 19, 202429.0029.8628.8429.0329.03808,067
Aug 16, 202428.7930.1828.6329.2029.201,274,429
Aug 15, 202427.9728.8027.1228.5328.531,201,770
Aug 14, 202426.2228.0825.5227.6627.661,285,540
Aug 13, 202425.3826.0525.3725.8325.83639,984
Aug 12, 202424.8625.5924.5025.3225.32630,754
Aug 9, 202424.5825.0624.4424.8624.86331,235
Aug 8, 202424.4324.7823.8124.3924.39283,366
Aug 7, 202424.0224.5424.0224.2324.23255,827
Aug 6, 202423.9524.3523.7824.2624.26207,065
Aug 5, 202424.4624.7723.5123.7623.76441,160
Aug 2, 202425.0125.2224.5524.5524.55327,325
Aug 1, 202424.5325.3824.4525.2625.26509,112
Jul 31, 202423.5824.8723.5824.8724.87384,475
Jul 30, 202423.7023.9923.2223.7423.74375,562
Jul 29, 202424.1724.3923.6623.6723.67350,835
Jul 26, 202424.3024.7523.8624.1524.15324,288
Jul 25, 202424.3724.3723.3823.8023.80403,316
Jul 24, 202424.3024.7223.7823.8123.81600,035
Jul 23, 202425.0525.3824.4324.5124.51614,030
Jul 22, 202424.8525.7624.6125.1525.15959,712
Jul 19, 202423.5824.6123.0324.2424.24760,490
Jul 18, 202423.2223.5822.3023.4423.44560,228
Jul 17, 202423.3324.1423.1423.4523.45685,242
Jul 16, 2024 0.05 Dividend
Jul 16, 202422.7923.3922.3423.3323.33395,842
Jul 15, 202423.3623.7822.5522.8022.75450,808
Jul 12, 202424.9124.9123.3623.3823.33869,299
Jul 11, 202423.6524.4323.6024.2824.23535,562
Jul 10, 202423.3223.9423.0023.2323.18424,609
Jul 9, 202423.3023.5822.3123.3223.27976,105
Jul 8, 202424.4724.5123.0723.4123.36561,895
Jul 5, 202424.1524.1524.1524.1524.10-
Jul 4, 202425.6125.7923.9024.1524.10680,580
Jul 3, 202426.5926.6625.5725.5725.51406,347
Jul 2, 202426.5127.1526.5126.7126.65365,073
Jul 1, 202426.8927.1226.2826.8226.76304,834
Jun 28, 202426.9027.5826.7526.9026.84257,084
Jun 27, 202427.6927.8626.8526.8826.82270,462
Jun 26, 202425.8927.3525.6427.3427.28469,243
Jun 25, 202426.8227.2525.6225.9925.93506,081
Jun 24, 202428.4528.4626.6526.8326.77698,341
Jun 21, 202429.3729.3728.4028.4528.39384,453
Jun 20, 202428.8429.9328.6629.1029.04716,587
Jun 19, 202428.8629.6028.8028.8028.74439,456
Jun 18, 202428.9129.4728.9029.2529.19266,226
Jun 17, 202429.3329.6328.9328.9928.93331,788
Jun 14, 202429.8130.0829.4529.8529.78350,574
Jun 13, 202429.7830.4929.4130.0930.02697,146
Jun 12, 202429.5930.2529.5729.7429.67392,562
Jun 11, 202428.5429.7527.5729.5929.53583,100
Jun 7, 202427.8828.5627.6328.4028.34424,908
Jun 6, 202429.7229.7227.2027.4227.36713,213
Jun 5, 202428.7029.7928.7029.0428.98367,734
Jun 4, 202429.5029.5028.4129.0328.97641,315
Jun 3, 202429.9530.7829.0329.4129.35682,068
May 31, 202430.5730.8630.1130.1930.12476,371
May 30, 202430.6031.0530.3430.4930.42243,517
May 29, 202431.4731.5230.6130.6630.59333,249
May 28, 202431.7931.9931.1231.1831.11420,865
May 27, 202431.0531.9530.7131.8031.73544,231
May 24, 202430.8531.3930.4231.0530.98468,696
May 23, 202431.8731.8730.5531.0831.01802,398
May 22, 202432.7832.8031.5731.6631.59730,500
May 21, 202432.7833.1132.5632.6532.58400,627
May 20, 202431.9433.4731.9432.9532.881,008,557
May 17, 202431.7532.3531.5532.1032.03349,645
May 16, 202431.5532.6831.5432.0231.95494,389
May 15, 202432.9333.2031.4931.5131.44950,634
May 14, 202433.3333.6332.8033.2133.141,017,497
May 13, 202432.9433.5232.5032.9332.86854,192
May 10, 202433.4733.5032.5933.1033.03737,162
May 9, 202432.0433.9031.9333.0232.951,422,406
May 8, 202431.9932.2231.2032.0231.951,279,095
May 7, 202431.0132.3730.6331.9931.921,750,698
May 6, 202431.2531.8630.6331.0030.931,503,384
Apr 30, 202430.6631.4830.6631.2431.171,030,006
Apr 29, 202430.1931.4829.0331.2431.172,027,708
Apr 26, 202430.5131.9330.5131.1931.121,335,467
Apr 25, 202430.9031.7830.3330.3930.32671,006
Apr 24, 202430.4531.4330.4531.2631.19514,647
Apr 23, 202431.5031.9330.0630.4530.381,041,142
Apr 22, 202429.5131.8629.2631.7231.651,271,387
Apr 19, 202430.4130.6929.6830.0529.98563,311
Apr 18, 202430.8030.8029.8230.3830.311,190,272
Apr 17, 202428.5530.8228.5530.8030.731,940,234
Apr 16, 202431.8431.9028.0028.3928.332,592,082
Apr 15, 202434.5034.8731.4632.2032.132,243,863
Apr 12, 202433.6134.5633.0834.3434.261,418,713
Apr 11, 202432.9134.4032.9133.6133.541,366,346
Apr 10, 202433.1034.0532.8833.4033.331,106,036
Apr 9, 202431.9933.7431.9833.3833.311,504,724
Apr 8, 202431.8433.5631.8432.1032.032,321,219
Apr 3, 202431.4833.6031.0332.7232.652,580,634
Apr 2, 202431.4132.2030.8231.8031.731,515,839
Apr 1, 202429.0332.2829.0331.7931.722,468,211
Mar 29, 202428.7228.9827.8329.0328.97359,701
Mar 28, 202427.4328.8627.4328.3028.24839,780
Mar 27, 202428.7029.0027.3527.3827.32900,103
Mar 26, 202429.3729.7028.3028.6028.541,498,356
Mar 25, 202430.8831.0729.3029.3929.331,273,154
Mar 22, 202430.8631.1530.0030.8830.811,186,981
Mar 21, 202431.3932.2030.5130.8330.761,253,113
Mar 20, 202430.2431.1730.1031.1131.041,515,133
Mar 19, 202428.7630.8528.7630.2430.172,365,943
Mar 18, 202428.4028.8827.8728.7728.711,061,225
Mar 15, 202427.5828.1827.2128.0427.981,027,089
Mar 14, 202427.9028.1527.1627.6427.581,400,567
Mar 13, 202427.1427.9527.0927.7927.731,449,004
Mar 12, 202427.1427.4526.7027.0927.031,210,827
Mar 11, 202427.4227.4226.4926.9826.921,421,873