Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 5.04
+0.02 (0.40%)
May 19, 2026, 3:00 PM CST
SHA:600266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.01 | 5.07 | 4.97 | 5.00 | - | -0.40% | 14,785,349 |
| May 18, 2026 | 5.00 | 5.03 | 4.89 | 5.02 | 5.02 | 0.60% | 38,949,520 |
| May 15, 2026 | 5.10 | 5.13 | 4.95 | 4.99 | 4.99 | -2.16% | 34,214,900 |
| May 14, 2026 | 5.28 | 5.30 | 5.09 | 5.10 | 5.10 | -3.23% | 37,502,340 |
| May 13, 2026 | 5.30 | 5.37 | 5.23 | 5.27 | 5.27 | -0.75% | 40,803,650 |
| May 12, 2026 | 5.33 | 5.40 | 5.27 | 5.31 | 5.31 | -1.12% | 46,055,770 |
| May 11, 2026 | 5.28 | 5.46 | 5.23 | 5.37 | 5.37 | 1.70% | 60,147,880 |
| May 8, 2026 | 5.23 | 5.36 | 5.21 | 5.28 | 5.28 | 0.96% | 43,035,670 |
| May 7, 2026 | 5.23 | 5.30 | 5.19 | 5.23 | 5.23 | -0.57% | 41,969,980 |
| May 6, 2026 | 5.14 | 5.33 | 5.10 | 5.26 | 5.26 | 2.33% | 72,752,010 |
| Apr 30, 2026 | 5.06 | 5.24 | 5.01 | 5.14 | 5.14 | 5.54% | 81,426,990 |
| Apr 29, 2026 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | 2.31% | 36,466,300 |
| Apr 28, 2026 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | 0.42% | 26,422,650 |
| Apr 27, 2026 | 4.77 | 4.78 | 4.68 | 4.74 | 4.74 | -0.84% | 29,610,220 |
| Apr 24, 2026 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 26,420,970 |
| Apr 23, 2026 | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | -1.24% | 30,287,190 |
| Apr 22, 2026 | 4.90 | 4.97 | 4.84 | 4.85 | 4.85 | -1.82% | 34,982,860 |
| Apr 21, 2026 | 4.89 | 4.95 | 4.80 | 4.94 | 4.94 | 1.02% | 50,179,260 |
| Apr 20, 2026 | 5.08 | 5.09 | 4.87 | 4.89 | 4.89 | -4.31% | 72,026,560 |
| Apr 17, 2026 | 5.10 | 5.17 | 5.06 | 5.11 | 5.11 | 0.59% | 39,135,750 |
| Apr 16, 2026 | 5.07 | 5.11 | 5.01 | 5.08 | 5.08 | - | 33,697,380 |
| Apr 15, 2026 | 5.20 | 5.21 | 5.07 | 5.08 | 5.08 | -2.31% | 42,469,910 |
| Apr 14, 2026 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 46,223,280 |
| Apr 13, 2026 | 5.01 | 5.15 | 4.99 | 5.12 | 5.12 | 1.39% | 39,732,160 |
| Apr 10, 2026 | 5.12 | 5.17 | 5.05 | 5.05 | 5.05 | -1.94% | 45,242,380 |
| Apr 9, 2026 | 5.05 | 5.27 | 5.01 | 5.15 | 5.15 | 1.78% | 70,434,890 |
| Apr 8, 2026 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | 3.27% | 28,114,050 |
| Apr 7, 2026 | 4.86 | 4.93 | 4.86 | 4.90 | 4.90 | 0.62% | 21,286,780 |
| Apr 3, 2026 | 4.96 | 4.99 | 4.86 | 4.87 | 4.87 | -2.01% | 22,716,250 |
| Apr 2, 2026 | 5.07 | 5.08 | 4.93 | 4.97 | 4.97 | -2.36% | 27,725,330 |
| Apr 1, 2026 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | -0.20% | 23,951,960 |
| Mar 31, 2026 | 5.14 | 5.25 | 5.09 | 5.10 | 5.10 | -0.39% | 30,087,200 |
| Mar 30, 2026 | 5.02 | 5.15 | 5.00 | 5.12 | 5.12 | 0.79% | 29,598,900 |
| Mar 27, 2026 | 4.97 | 5.10 | 4.97 | 5.08 | 5.08 | 0.59% | 22,179,360 |
| Mar 26, 2026 | 5.02 | 5.11 | 5.01 | 5.05 | 5.05 | 0.20% | 30,117,790 |
| Mar 25, 2026 | 4.93 | 5.04 | 4.92 | 5.04 | 5.04 | 2.02% | 32,784,700 |
| Mar 24, 2026 | 4.89 | 4.96 | 4.81 | 4.94 | 4.94 | 2.70% | 43,289,950 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.77 | 4.81 | 4.81 | -5.50% | 49,035,110 |
| Mar 20, 2026 | 5.19 | 5.23 | 5.09 | 5.09 | 5.09 | -1.36% | 36,806,810 |
| Mar 19, 2026 | 5.27 | 5.30 | 5.14 | 5.16 | 5.16 | -2.82% | 47,512,390 |
| Mar 18, 2026 | 5.39 | 5.44 | 5.27 | 5.31 | 5.31 | -1.67% | 49,207,930 |
| Mar 17, 2026 | 5.43 | 5.61 | 5.38 | 5.40 | 5.40 | -0.18% | 74,554,190 |
| Mar 16, 2026 | 5.41 | 5.50 | 5.39 | 5.41 | 5.41 | - | 45,489,170 |
| Mar 13, 2026 | 5.43 | 5.50 | 5.39 | 5.41 | 5.41 | -0.37% | 52,818,640 |
| Mar 12, 2026 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | 0.74% | 47,182,270 |
| Mar 11, 2026 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | 0.19% | 36,112,530 |
| Mar 10, 2026 | 5.36 | 5.42 | 5.35 | 5.38 | 5.38 | 0.75% | 35,275,170 |
| Mar 9, 2026 | 5.34 | 5.35 | 5.25 | 5.34 | 5.34 | -0.56% | 41,742,400 |
| Mar 6, 2026 | 5.27 | 5.38 | 5.25 | 5.37 | 5.37 | 1.90% | 35,048,290 |
| Mar 5, 2026 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | 0.76% | 33,846,790 |