Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 5.50
+0.11 (2.04%)
Oct 22, 2025, 2:45 PM CST
SHA:600266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.28 | 5.33 | 5.25 | 5.33 | - | 0.76% | 3,170,316 |
| Oct 20, 2025 | 5.27 | 5.36 | 5.25 | 5.29 | 5.29 | 0.57% | 27,668,759 |
| Oct 17, 2025 | 5.36 | 5.40 | 5.24 | 5.26 | 5.26 | -2.23% | 36,114,992 |
| Oct 16, 2025 | 5.44 | 5.44 | 5.33 | 5.38 | 5.38 | -1.10% | 30,690,197 |
| Oct 15, 2025 | 5.45 | 5.49 | 5.38 | 5.44 | 5.44 | - | 33,867,967 |
| Oct 14, 2025 | 5.51 | 5.63 | 5.40 | 5.44 | 5.44 | -1.27% | 48,834,636 |
| Oct 13, 2025 | 5.37 | 5.53 | 5.34 | 5.51 | 5.51 | - | 51,615,579 |
| Oct 10, 2025 | 5.37 | 5.66 | 5.34 | 5.51 | 5.51 | 2.23% | 62,025,187 |
| Oct 9, 2025 | 5.26 | 5.46 | 5.19 | 5.39 | 5.39 | 1.70% | 68,424,379 |
| Sep 30, 2025 | 5.05 | 5.34 | 5.02 | 5.30 | 5.30 | 4.74% | 68,527,815 |
| Sep 29, 2025 | 5.02 | 5.10 | 4.94 | 5.06 | 5.06 | 1.20% | 40,135,466 |
| Sep 26, 2025 | 4.88 | 5.14 | 4.86 | 5.00 | 5.00 | 2.04% | 44,591,944 |
| Sep 25, 2025 | 4.96 | 4.97 | 4.88 | 4.90 | 4.90 | -1.41% | 29,445,213 |
| Sep 24, 2025 | 4.86 | 5.04 | 4.83 | 4.97 | 4.97 | 1.64% | 40,107,911 |
| Sep 23, 2025 | 5.09 | 5.09 | 4.80 | 4.89 | 4.89 | -4.49% | 60,554,699 |
| Sep 22, 2025 | 5.16 | 5.16 | 5.01 | 5.12 | 5.12 | -0.97% | 29,589,419 |
| Sep 19, 2025 | 5.16 | 5.22 | 5.05 | 5.17 | 5.17 | 0.58% | 49,800,323 |
| Sep 18, 2025 | 5.37 | 5.42 | 5.10 | 5.14 | 5.14 | -4.64% | 68,496,052 |
| Sep 17, 2025 | 5.30 | 5.41 | 5.20 | 5.39 | 5.39 | 1.51% | 51,120,973 |
| Sep 16, 2025 | 5.25 | 5.41 | 5.24 | 5.31 | 5.31 | 0.19% | 53,595,208 |
| Sep 15, 2025 | 5.30 | 5.39 | 5.16 | 5.30 | 5.30 | -0.93% | 74,546,280 |
| Sep 12, 2025 | 5.17 | 5.40 | 5.17 | 5.35 | 5.35 | 3.08% | 66,204,822 |
| Sep 11, 2025 | 5.13 | 5.20 | 5.07 | 5.19 | 5.19 | 0.58% | 52,842,147 |
| Sep 10, 2025 | 5.15 | 5.20 | 5.06 | 5.16 | 5.16 | -0.39% | 45,050,241 |
| Sep 9, 2025 | 5.01 | 5.25 | 4.98 | 5.18 | 5.18 | 3.81% | 76,259,797 |
| Sep 8, 2025 | 4.96 | 5.05 | 4.95 | 4.99 | 4.99 | 1.01% | 42,131,916 |
| Sep 5, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | 0.20% | 35,691,054 |
| Sep 4, 2025 | 4.94 | 4.98 | 4.88 | 4.93 | 4.93 | 0.20% | 38,198,862 |
| Sep 3, 2025 | 5.15 | 5.16 | 4.89 | 4.92 | 4.92 | -4.47% | 66,982,326 |
| Sep 2, 2025 | 5.03 | 5.21 | 4.99 | 5.15 | 5.15 | 2.59% | 91,359,487 |
| Sep 1, 2025 | 5.06 | 5.08 | 4.92 | 5.02 | 5.02 | 0.40% | 68,966,682 |
| Aug 29, 2025 | 5.02 | 5.11 | 4.97 | 5.00 | 5.00 | 1.01% | 54,049,423 |
| Aug 28, 2025 | 4.93 | 4.99 | 4.85 | 4.95 | 4.95 | 0.61% | 39,956,819 |
| Aug 27, 2025 | 5.09 | 5.10 | 4.92 | 4.92 | 4.92 | -3.53% | 42,050,828 |
| Aug 26, 2025 | 5.10 | 5.12 | 5.02 | 5.10 | 5.10 | -0.39% | 41,552,500 |
| Aug 25, 2025 | 4.93 | 5.22 | 4.93 | 5.12 | 5.12 | 3.85% | 74,623,394 |
| Aug 22, 2025 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | -0.20% | 30,069,542 |
| Aug 21, 2025 | 4.96 | 4.98 | 4.93 | 4.94 | 4.89 | -0.40% | 36,773,645 |
| Aug 20, 2025 | 4.97 | 4.98 | 4.88 | 4.96 | 4.91 | -0.60% | 46,314,966 |
| Aug 19, 2025 | 4.92 | 5.00 | 4.89 | 4.99 | 4.94 | 1.84% | 50,820,484 |
| Aug 18, 2025 | 4.94 | 5.00 | 4.86 | 4.90 | 4.85 | -0.20% | 50,984,390 |
| Aug 15, 2025 | 4.76 | 4.97 | 4.75 | 4.91 | 4.86 | 3.59% | 69,110,829 |
| Aug 14, 2025 | 4.80 | 4.86 | 4.73 | 4.74 | 4.69 | -0.84% | 38,820,035 |
| Aug 13, 2025 | 4.80 | 4.83 | 4.74 | 4.78 | 4.73 | -0.42% | 38,135,383 |
| Aug 12, 2025 | 4.79 | 4.85 | 4.77 | 4.80 | 4.75 | -0.21% | 42,510,071 |
| Aug 11, 2025 | 4.85 | 4.93 | 4.77 | 4.81 | 4.76 | 2.34% | 79,955,242 |
| Aug 8, 2025 | 4.66 | 4.71 | 4.65 | 4.70 | 4.65 | 0.43% | 24,253,156 |
| Aug 7, 2025 | 4.64 | 4.69 | 4.61 | 4.68 | 4.63 | 0.86% | 29,523,466 |
| Aug 6, 2025 | 4.63 | 4.66 | 4.59 | 4.64 | 4.59 | 0.22% | 25,756,137 |
| Aug 5, 2025 | 4.62 | 4.69 | 4.61 | 4.63 | 4.58 | 0.22% | 36,726,127 |