Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 4.630
+0.010 (0.22%)
Aug 5, 2025, 2:45 PM CST
SHA:600266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.62 | 4.68 | 4.61 | 4.68 | 4.68 | 1.30% | 17,888,496 |
| Aug 4, 2025 | 4.62 | 4.63 | 4.56 | 4.62 | 4.62 | -0.22% | 28,071,770 |
| Aug 1, 2025 | 4.64 | 4.67 | 4.62 | 4.63 | 4.63 | - | 24,345,534 |
| Jul 31, 2025 | 4.89 | 4.90 | 4.59 | 4.63 | 4.63 | -5.89% | 82,045,634 |
| Jul 30, 2025 | 4.97 | 5.01 | 4.88 | 4.92 | 4.92 | -1.01% | 38,269,853 |
| Jul 29, 2025 | 4.98 | 5.02 | 4.92 | 4.97 | 4.97 | -0.20% | 31,861,336 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.89 | 4.98 | 4.98 | - | 30,153,160 |
| Jul 25, 2025 | 4.94 | 5.01 | 4.91 | 4.98 | 4.98 | 1.01% | 52,169,739 |
| Jul 24, 2025 | 4.85 | 4.98 | 4.82 | 4.93 | 4.93 | 1.44% | 54,572,917 |
| Jul 23, 2025 | 4.82 | 4.95 | 4.81 | 4.86 | 4.86 | 0.62% | 56,579,785 |
| Jul 22, 2025 | 4.77 | 4.83 | 4.68 | 4.83 | 4.83 | 1.47% | 54,561,248 |
| Jul 21, 2025 | 4.71 | 4.79 | 4.69 | 4.76 | 4.76 | 1.06% | 51,833,521 |
| Jul 18, 2025 | 4.80 | 4.81 | 4.67 | 4.71 | 4.71 | -1.05% | 59,056,269 |
| Jul 17, 2025 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | -1.04% | 38,319,776 |
| Jul 16, 2025 | 4.83 | 4.90 | 4.79 | 4.81 | 4.81 | -0.82% | 52,377,381 |
| Jul 15, 2025 | 4.90 | 4.91 | 4.76 | 4.85 | 4.85 | 0.21% | 70,001,346 |
| Jul 14, 2025 | 4.93 | 4.97 | 4.77 | 4.84 | 4.84 | -2.62% | 64,248,808 |
| Jul 11, 2025 | 5.00 | 5.03 | 4.95 | 4.97 | 4.97 | - | 62,351,638 |
| Jul 10, 2025 | 4.83 | 4.98 | 4.83 | 4.97 | 4.97 | 2.26% | 75,445,768 |
| Jul 9, 2025 | 4.82 | 4.89 | 4.79 | 4.86 | 4.86 | 1.46% | 49,784,533 |
| Jul 8, 2025 | 4.68 | 4.81 | 4.67 | 4.79 | 4.79 | 1.91% | 47,345,374 |
| Jul 7, 2025 | 4.58 | 4.73 | 4.57 | 4.70 | 4.70 | 2.84% | 40,931,072 |
| Jul 4, 2025 | 4.58 | 4.60 | 4.54 | 4.57 | 4.57 | -0.22% | 20,160,764 |
| Jul 3, 2025 | 4.59 | 4.64 | 4.57 | 4.58 | 4.58 | -0.22% | 18,855,775 |
| Jul 2, 2025 | 4.54 | 4.61 | 4.51 | 4.59 | 4.59 | 0.88% | 28,233,478 |
| Jul 1, 2025 | 4.55 | 4.58 | 4.48 | 4.55 | 4.55 | 0.22% | 24,356,088 |
| Jun 30, 2025 | 4.54 | 4.58 | 4.50 | 4.54 | 4.54 | 0.44% | 22,075,844 |
| Jun 27, 2025 | 4.55 | 4.61 | 4.50 | 4.52 | 4.52 | -0.66% | 20,778,360 |
| Jun 26, 2025 | 4.56 | 4.63 | 4.53 | 4.55 | 4.55 | -0.44% | 28,698,498 |
| Jun 25, 2025 | 4.45 | 4.60 | 4.44 | 4.57 | 4.57 | 2.70% | 43,672,948 |
| Jun 24, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | 2.53% | 30,189,869 |
| Jun 23, 2025 | 4.27 | 4.36 | 4.23 | 4.34 | 4.34 | 0.93% | 16,181,520 |
| Jun 20, 2025 | 4.38 | 4.39 | 4.28 | 4.30 | 4.30 | -1.60% | 24,513,200 |
| Jun 19, 2025 | 4.42 | 4.48 | 4.35 | 4.37 | 4.37 | -1.80% | 26,120,031 |
| Jun 18, 2025 | 4.46 | 4.46 | 4.37 | 4.45 | 4.45 | - | 29,719,440 |
| Jun 17, 2025 | 4.40 | 4.50 | 4.37 | 4.45 | 4.45 | 0.91% | 37,267,911 |
| Jun 16, 2025 | 4.30 | 4.45 | 4.29 | 4.41 | 4.41 | 3.04% | 49,574,545 |
| Jun 13, 2025 | 4.34 | 4.35 | 4.28 | 4.28 | 4.28 | -1.61% | 26,840,161 |
| Jun 12, 2025 | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | -0.46% | 19,547,160 |
| Jun 11, 2025 | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | 0.46% | 23,882,984 |
| Jun 10, 2025 | 4.36 | 4.42 | 4.32 | 4.35 | 4.35 | -0.23% | 29,959,392 |
| Jun 9, 2025 | 4.35 | 4.37 | 4.32 | 4.36 | 4.36 | 0.23% | 16,646,908 |
| Jun 6, 2025 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | 0.46% | 15,330,042 |
| Jun 5, 2025 | 4.37 | 4.41 | 4.32 | 4.33 | 4.33 | -0.92% | 24,002,312 |
| Jun 4, 2025 | 4.34 | 4.39 | 4.33 | 4.37 | 4.37 | 0.69% | 21,335,724 |
| Jun 3, 2025 | 4.33 | 4.37 | 4.31 | 4.34 | 4.34 | -0.46% | 17,068,219 |
| May 30, 2025 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 15,807,918 |
| May 29, 2025 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 19,146,006 |
| May 28, 2025 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.92% | 14,313,252 |
| May 27, 2025 | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | 1.40% | 23,986,425 |