Stock listing

Shenzhen:300541 Beijing Advanced Digital Technology Co., Ltd. (先进数通) 股价

Follow Beijing Advanced Digital Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300541

¥8.86 CNY +0.40 (+4.7%)

Close on Nov 2, 2026

Past year -47.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥8.45 – ¥8.91 CNYNov 2, 2026
Volume
7.81M sharesNov 2, 2026
Market cap
¥3.81B CNYAt the close on Nov 2, 2026 · price × 430.0M shares outstanding
52-week range
¥8.42 – ¥16.98 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥70.53M CNYMedian day 5.96M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Beijing Advanced Digital Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300541 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥8.86+0.40+4.7%¥8.52¥8.91¥8.457,806,348
¥8.46-0.38-4.3%¥8.78¥8.92¥8.428,551,368
¥8.84-0.18-2.0%¥8.98¥9.01¥8.805,022,569
¥9.02+0.15+1.7%¥8.95¥9.14¥8.844,650,275
¥8.87-0.53-5.6%¥9.40¥9.45¥8.876,678,295
¥9.400.000.0%¥9.38¥9.50¥9.325,848,492
¥9.40+0.36+4.0%¥9.00¥9.42¥8.7010,154,477
¥9.04-0.30-3.2%¥9.35¥9.39¥9.045,953,707
¥9.34+0.04+0.4%¥9.32¥9.47¥9.294,518,440
¥9.30+0.17+1.9%¥9.10¥9.32¥9.084,239,991
¥9.13+0.05+0.6%¥9.06¥9.22¥9.023,705,730
¥9.08-0.02-0.2%¥9.27¥9.28¥9.014,198,718
¥9.10-0.21-2.3%¥9.16¥9.36¥9.104,570,780
¥9.31-0.18-1.9%¥9.47¥9.48¥9.293,274,040
¥9.49+0.08+0.9%¥9.38¥9.54¥9.234,829,492
¥9.41-0.06-0.6%¥9.49¥9.51¥9.373,832,230
¥9.47+0.32+3.5%¥9.11¥9.50¥8.977,678,813
¥9.15-0.12-1.3%¥9.36¥9.36¥9.123,842,088
¥9.27-0.09-1.0%¥9.43¥9.46¥9.243,289,800
¥9.36+0.11+1.2%¥9.25¥9.46¥9.223,740,981
¥9.25-0.17-1.8%¥9.51¥9.53¥9.164,833,127
¥9.42-0.13-1.4%¥9.53¥9.57¥9.423,313,245
¥9.55-0.15-1.5%¥9.68¥9.68¥9.523,623,191
¥9.70+0.04+0.4%¥9.71¥9.80¥9.636,118,812
¥9.66+0.13+1.4%¥9.56¥9.69¥9.534,450,383
¥9.53+0.25+2.7%¥9.34¥9.55¥9.305,550,422
¥9.28-0.08-0.9%¥9.26¥9.38¥9.185,146,013
¥9.36+0.03+0.3%¥9.31¥9.43¥9.204,442,473
¥9.33-0.14-1.5%¥9.51¥9.56¥9.334,694,200
¥9.47-0.04-0.4%¥9.43¥9.65¥9.435,155,880
¥9.51-0.21-2.2%¥9.71¥9.72¥9.386,882,678
¥9.72-0.14-1.4%¥9.80¥9.82¥9.714,469,820
¥9.86-0.18-1.8%¥10.00¥10.02¥9.815,974,500
¥10.04-0.01-0.1%¥10.05¥10.14¥9.984,224,643
¥10.05-0.09-0.9%¥10.16¥10.17¥9.975,818,820
¥10.14+0.19+1.9%¥10.07¥10.37¥10.059,919,827
¥9.95-0.14-1.4%¥10.12¥10.19¥9.955,143,920
¥10.09-0.10-1.0%¥10.11¥10.19¥9.975,115,500
¥10.19+0.09+0.9%¥10.08¥10.25¥10.067,189,060
¥10.10+0.09+0.9%¥9.93¥10.11¥9.836,489,787
¥10.01-0.12-1.2%¥10.18¥10.19¥9.997,136,780
¥10.13+0.14+1.4%¥9.91¥10.18¥9.917,030,080
¥9.99-0.02-0.2%¥9.94¥10.12¥9.877,533,700
¥10.01+0.29+3.0%¥9.63¥10.07¥9.6010,510,369
¥9.72-0.06-0.6%¥9.65¥9.90¥9.636,542,564
¥9.78+0.20+2.1%¥9.58¥9.96¥9.538,262,909
¥9.58+0.13+1.4%¥9.45¥9.65¥9.455,441,874
¥9.45-0.46-4.6%¥9.82¥9.84¥9.459,315,725
¥9.91-0.25-2.5%¥10.08¥10.09¥9.8310,125,122
¥10.16+0.05+0.5%¥10.11¥10.17¥9.909,737,818
¥10.11-0.55-5.2%¥10.30¥10.35¥9.8721,669,305
¥10.66+0.02+0.2%¥10.63¥10.89¥10.6312,153,468
¥10.64+0.04+0.4%¥10.62¥10.73¥10.587,667,330
¥10.60-0.19-1.8%¥10.79¥10.79¥10.589,715,398
¥10.79+0.02+0.2%¥10.71¥10.84¥10.658,452,350
¥10.77-0.32-2.9%¥11.08¥11.09¥10.5716,016,999
¥11.09+0.28+2.6%¥10.73¥11.11¥10.7318,637,531
¥10.81+0.06+0.6%¥10.68¥11.01¥10.6715,231,962
¥10.75+0.10+0.9%¥10.63¥10.80¥10.5811,615,370
¥10.65+0.08+0.8%¥10.54¥10.66¥10.489,449,238
Ticker
Shenzhen:300541
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Beijing Advanced Digital Technology Co., Ltd.