Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Beijing Navigation Control Technology Co.,Ltd. (688282.SS)

46.24
-0.69
(-1.47%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202546.9347.5045.2346.2446.24626,254
Apr 23, 202547.3047.8146.0546.9346.93712,384
Apr 22, 202544.5047.2644.5047.2547.251,228,974
Apr 21, 202546.6148.6643.8944.8144.811,566,026
Apr 18, 202545.9348.4745.8847.0047.001,123,463
Apr 17, 202543.9646.1743.8045.9545.95849,655
Apr 16, 202544.9245.4843.8744.1544.15529,038
Apr 15, 202545.3645.7544.0244.9244.92502,208
Apr 14, 202543.7245.4543.7245.3645.36481,066
Apr 11, 202542.2844.7042.2844.0444.04649,348
Apr 10, 202542.9943.5841.9942.8342.83842,758
Apr 9, 202540.2543.0838.3342.5942.59932,951
Apr 8, 202538.0040.4337.9940.2640.26978,397
Apr 7, 202542.0042.3236.2737.5337.531,805,624
Apr 3, 202544.2744.7643.6843.9843.98402,373
Apr 2, 202542.6144.9942.6144.2844.28720,581
Apr 1, 202542.9944.0542.7043.0043.00443,613
Mar 31, 202542.1843.1041.3642.9042.90734,495
Mar 28, 202542.4942.9941.2142.7142.71642,025
Mar 27, 202541.6743.5041.0242.0242.02743,772
Mar 26, 202541.1142.1841.1141.6741.67325,536
Mar 25, 202540.5542.5040.3041.5041.501,233,220
Mar 24, 202539.5240.0038.1940.0040.001,062,292
Mar 21, 202541.1542.0939.0039.7539.751,497,357
Mar 20, 202542.6243.4541.2541.7041.70940,946
Mar 19, 202544.1045.8842.8843.0043.001,354,240
Mar 18, 202541.8044.7841.0743.9643.961,074,035
Mar 17, 202541.6642.6140.5041.8841.88982,755
Mar 14, 202543.0043.4041.0542.1542.151,385,521
Mar 13, 202541.0043.5840.6142.8842.881,508,591
Mar 12, 202540.5041.8039.1041.4041.401,714,942
Mar 11, 202537.9941.0437.2239.2939.291,630,843
Mar 10, 202537.7038.8837.0538.1738.171,505,613
Mar 7, 202534.4838.8834.1437.1037.102,431,849
Mar 6, 202534.3434.8233.6734.4134.41791,119
Mar 5, 202533.3834.5533.2233.8233.821,059,961
Mar 4, 202532.5433.5432.2133.3833.38639,498
Mar 3, 202531.4332.7831.4332.5032.50612,589
Feb 28, 202531.7232.5031.5531.7731.77653,776
Feb 27, 202532.0032.2731.3631.6531.65477,824
Feb 26, 202531.2532.1831.2232.0032.00480,546
Feb 25, 202531.7731.8931.3531.3631.36720,230
Feb 24, 202532.3332.6331.6532.0032.001,014,590
Feb 21, 202532.3932.8732.0032.6532.65469,049
Feb 20, 202532.3232.6831.9032.3932.39407,756
Feb 19, 202532.3332.5832.1232.4632.46312,745
Feb 18, 202532.1532.7032.1532.1632.16256,780
Feb 17, 202533.1733.1732.1332.4632.46510,479
Feb 14, 202533.1533.4833.0133.1733.17238,181
Feb 13, 202533.5033.8032.8833.1833.18427,651
Feb 12, 202534.1034.1033.2033.5033.50498,840
Feb 11, 202534.0134.3933.9134.1034.10210,386
Feb 10, 202533.8834.8133.6934.2034.20689,972
Feb 7, 202533.2034.6632.5333.8933.89867,499
Feb 6, 202532.6133.0031.6532.9632.96493,914
Feb 5, 202533.0833.2032.2132.2632.26252,073
Jan 27, 202533.3533.6432.7132.9032.90237,428
Jan 24, 202533.0033.5932.6033.2833.28470,625
Jan 23, 202533.9634.2033.0033.0633.06554,112
Jan 22, 202532.7833.9732.3633.8033.80899,395
Jan 21, 202531.8032.9531.4832.8032.80813,635
Jan 20, 202532.6032.7331.5131.6231.62924,819
Jan 17, 202532.9133.5030.4032.3632.361,271,447
Jan 16, 202532.5032.6932.0232.1832.18362,609
Jan 15, 202531.3032.9931.3032.4032.40716,549
Jan 14, 202530.9831.2930.7031.2331.23370,860
Jan 13, 202529.6830.9629.3030.7630.76566,698
Jan 10, 202529.0030.1028.7229.6829.68598,399
Jan 9, 202529.5829.5828.5128.8928.89431,741
Jan 8, 202529.9029.9028.8129.3529.35308,085
Jan 7, 202529.0129.5028.5029.3029.30337,995
Jan 6, 202529.5629.5628.2829.2229.22583,812
Jan 3, 202530.3930.5029.3029.4029.40290,057
Jan 2, 202531.0031.0029.9330.0030.00264,791
Dec 31, 202430.8031.4730.1530.9030.90460,869
Dec 30, 202431.2431.7530.6531.2631.26550,391
Dec 27, 202431.2131.9530.9131.2431.24443,059
Dec 26, 202430.5731.1330.3731.0031.00386,890
Dec 25, 202430.0530.5529.7130.3630.36358,128
Dec 24, 202430.3530.4329.7230.2330.23406,271
Dec 23, 202432.0032.0029.6029.9029.901,256,958
Dec 20, 202431.6132.0731.5131.9531.95682,898
Dec 19, 202431.8032.1031.5031.8331.83325,116
Dec 18, 202430.8032.6930.8031.8431.84556,288
Dec 17, 202432.0632.2231.0031.1031.10769,411
Dec 16, 202433.0633.6831.6332.0632.06670,357
Dec 13, 202434.3334.6833.1633.3633.36535,574
Dec 12, 202433.1734.6032.9934.3534.35781,522
Dec 11, 202432.9033.5932.5633.1733.17517,198
Dec 10, 202433.0633.9032.2632.7932.79717,448
Dec 9, 202431.6633.9631.3032.5532.55956,331
Dec 6, 202430.8031.5530.7931.4531.45263,463
Dec 5, 202430.4831.2829.5831.0231.02793,567
Dec 4, 202431.9932.3030.4130.4730.47934,221
Dec 3, 202432.0032.2731.3131.9931.99544,322
Dec 2, 202430.5032.3530.3632.0032.001,096,561
Nov 29, 202430.2530.7430.0030.4230.42492,423
Nov 28, 202428.9031.0028.7130.2530.251,576,528
Nov 27, 202428.1828.8527.8028.6528.65414,044
Nov 26, 202429.3629.4028.4028.4828.48583,586
Nov 25, 202429.4429.9928.8129.3529.35540,781
Nov 22, 202429.5130.4629.3029.4429.441,094,953
Nov 21, 202429.4529.8029.1529.5129.51553,926
Nov 20, 202428.6229.8728.3829.6829.68731,625
Nov 19, 202427.6828.8027.5828.6228.62493,219
Nov 18, 202429.3629.6127.7027.9827.981,151,049
Nov 15, 202428.9330.1128.6129.3629.361,355,258
Nov 14, 202429.3330.2928.7028.9028.901,089,000
Nov 13, 202428.9729.5928.6129.1729.17777,939
Nov 12, 202429.7630.4828.8229.2029.201,051,273
Nov 11, 202428.0930.3927.7430.1630.161,773,537
Nov 8, 202428.1528.7527.8028.0528.05953,591
Nov 7, 202427.1128.3627.0028.0428.041,117,959
Nov 6, 202426.9827.7926.6627.1127.11819,717
Nov 5, 202426.0526.6625.8926.6626.66933,984
Nov 4, 202425.8226.6025.7925.8625.861,015,040
Nov 1, 202427.4427.4425.8025.8025.80895,863
Oct 31, 202427.1027.5026.6227.2227.22733,636
Oct 30, 202428.3028.3026.9027.1027.10818,097
Oct 29, 202429.4829.4927.6827.9527.951,383,546
Oct 28, 202427.2429.8927.1329.3429.341,434,864
Oct 25, 202426.5327.3626.4027.2427.24646,542
Oct 24, 202426.5227.0826.4026.5926.59726,846
Oct 23, 202426.2627.4726.0526.8926.89893,233
Oct 22, 202425.9026.6425.6226.2426.24560,977
Oct 21, 202426.0026.6625.1126.2026.201,213,656
Oct 18, 202424.4025.6024.3825.3525.35552,294
Oct 17, 202424.3025.1024.2424.5624.56361,419
Oct 16, 202424.9825.2024.1924.7024.70541,442
Oct 15, 202425.4225.6624.8525.0725.07593,589
Oct 14, 202425.2325.7924.6025.3625.36632,471
Oct 11, 202425.4525.9624.7024.9524.95653,130
Oct 10, 202425.8927.1825.5026.0226.02958,486
Oct 9, 202427.0027.2825.3025.8825.881,759,426
Oct 8, 202430.1030.1026.0327.8527.852,286,421
Sep 30, 202424.8726.2824.0126.1226.121,907,685
Sep 27, 202423.1624.0522.9223.9923.99671,440
Sep 26, 202422.6723.1022.6723.0123.01284,129
Sep 25, 202423.0023.2422.8422.9022.90269,915
Sep 24, 202422.0823.5021.8222.8822.88346,396
Sep 23, 202421.6122.1321.6122.0022.0086,011
Sep 20, 202421.5821.8321.5821.7921.7956,646
Sep 19, 202421.5521.8221.5121.7821.78118,891
Sep 18, 202421.6922.0821.5521.7221.72132,903
Sep 13, 202421.9722.2321.9022.0122.01126,320
Sep 12, 202422.1522.1822.0322.0822.0895,700
Sep 11, 202421.9522.1721.9122.1522.15103,798
Sep 10, 202421.8922.2221.6722.1622.16114,748
Sep 9, 202422.0922.3221.8021.9621.96194,511
Sep 6, 202422.5022.6322.1622.3322.33158,904
Sep 5, 202422.3222.7022.3022.5022.50130,546
Sep 4, 202422.2122.6522.2122.5522.55112,867
Sep 3, 202422.1122.6022.1122.4022.40132,419
Sep 2, 202422.2822.3622.0122.2022.20171,373
Aug 30, 202422.1722.5422.1122.2222.22284,250
Aug 29, 202422.1022.3121.8522.1722.17298,033
Aug 28, 202422.1522.6622.1522.2622.26183,734
Aug 27, 202422.4922.5022.0522.2522.25135,641
Aug 26, 202421.8222.3821.8222.2022.20199,047
Aug 23, 202421.6222.1321.5121.9421.94139,494
Aug 22, 202421.6621.8521.4021.7421.74249,561
Aug 21, 202421.5821.8321.4021.6521.65130,908
Aug 20, 202421.7221.8121.6021.6021.6087,405
Aug 19, 202422.2022.2021.8221.8421.8481,797
Aug 16, 202422.6022.6021.9622.2522.25139,686
Aug 15, 202422.3122.5822.2322.3822.3895,580
Aug 14, 202422.0822.8922.0822.3922.39345,376
Aug 13, 202421.7022.4221.6222.4222.42285,245
Aug 12, 202421.3422.1121.3421.7321.73155,497
Aug 9, 202421.8822.3021.8822.1722.17106,183
Aug 8, 202423.0223.0221.9522.1022.10147,094
Aug 7, 202422.1622.3722.0622.1722.17181,362
Aug 6, 202422.1822.2021.7022.1022.10151,407
Aug 5, 202422.2222.6121.5121.8321.83254,475
Aug 2, 202422.6122.8022.2422.4022.40242,652
Aug 1, 202422.4722.9822.3022.5622.56302,389
Jul 31, 202421.9522.5021.8022.4522.45284,218
Jul 30, 202421.8721.9821.5321.8521.85109,423
Jul 29, 202421.4022.1221.3021.7021.70172,760
Jul 26, 202421.1021.5321.1021.4421.44142,283
Jul 25, 202421.5521.5520.0021.1421.14178,821
Jul 24, 202421.7321.9021.2721.5721.57214,062
Jul 23, 202422.2022.2821.9021.9021.90155,099
Jul 22, 202422.3522.5022.1522.3522.35209,689
Jul 19, 202422.2822.6622.2422.5822.58147,818
Jul 18, 202422.2022.7621.9322.2122.21130,516
Jul 17, 202422.3022.4222.0122.2022.2090,092
Jul 16, 202421.9722.2321.9022.2222.22111,279
Jul 15, 202422.2022.3221.9122.0622.06156,322
Jul 12, 202422.0822.2021.9722.1922.1993,699
Jul 11, 202421.8122.2621.8122.0222.02171,150
Jul 10, 202422.0022.0821.4821.6521.65211,545
Jul 9, 202421.5922.3721.4622.1822.18287,586
Jul 8, 202423.1923.2921.7721.9921.99305,616
Jul 5, 202423.3023.3023.3023.3023.30-
Jul 4, 202424.1824.2723.3023.3023.30382,009
Jul 3, 202423.8224.6223.6524.2924.29242,191
Jul 2, 202423.4624.2323.1624.0124.01292,866
Jul 1, 202423.2523.4823.0023.3423.34189,609
Jun 28, 202422.9523.7922.9023.5823.58383,363
Jun 27, 202423.7723.8323.0523.0523.05231,646
Jun 26, 202423.1023.9023.1023.8923.89175,884
Jun 25, 202423.5023.8523.2323.4823.48169,133
Jun 24, 202424.4024.5123.5023.5023.50298,222
Jun 21, 202424.6525.1324.2824.4024.40459,562
Jun 20, 202424.7324.7324.2024.3824.38337,636
Jun 19, 202425.0125.1724.3024.7824.78484,111
Jun 18, 202425.4225.5924.9025.0325.03323,284
Jun 17, 202425.4125.5024.9525.3125.31223,077
Jun 14, 202426.0026.0025.3025.4425.44392,441
Jun 13, 202426.0326.4525.5125.8025.80607,057
Jun 12, 202425.5026.9025.0826.1126.11748,759
Jun 11, 202424.5025.6824.5025.5225.52594,286
Jun 7, 202424.4125.3924.4024.7024.701,071,201
Jun 6, 202424.9225.4923.7223.9023.901,607,102
Jun 5, 202425.5027.5525.5026.2326.232,525,104
Jun 4, 202423.3023.4322.7822.9622.96334,225
Jun 3, 202423.4524.4623.2623.4323.43460,725
May 31, 202422.8623.4822.4723.2423.24294,501
May 30, 202422.9923.1022.5022.8622.86331,664
May 29, 202423.2523.6422.6122.9022.90297,193
May 28, 202423.3223.4522.9123.4223.42234,066
May 27, 202423.2823.5923.0223.3223.32474,474
May 24, 202424.0024.0523.3323.3723.37605,989
May 23, 202423.5024.5023.3224.0924.09666,922
May 22, 202424.0024.0023.0023.5223.52424,724
May 21, 202423.3024.1523.3023.5923.59443,308
May 20, 202422.5024.1722.2223.6223.621,361,896
May 17, 202421.9821.9821.5221.9221.92395,249
May 16, 202421.4022.3021.2321.6621.66572,855
May 15, 202420.3622.3020.3221.4021.40892,115
May 14, 202419.9920.4919.9020.3620.36726,395
May 13, 202419.8820.2519.4019.9019.901,022,183
May 10, 202420.2820.2819.7019.7119.71580,727
May 9, 202419.8620.3819.6820.1020.10760,613
May 8, 202420.8020.8019.5419.8619.861,305,372
May 7, 202419.9520.3619.8820.2720.271,566,244
May 6, 202418.2120.4818.2120.1120.114,322,785
Apr 30, 202422.4522.4522.4522.4522.45-
Apr 29, 202423.6023.6021.7022.4522.453,595,174
Apr 26, 202422.9924.7822.8624.6624.661,606,628
Apr 25, 202422.3723.4222.1023.1823.181,300,575
Apr 24, 202421.9522.4821.6622.3922.39850,232