Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 4.230
+0.040 (0.95%)
Sep 3, 2026, 3:00 PM CST
SHA:600266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.16 | 4.30 | 4.15 | 4.23 | 4.23 | 0.95% | 34,903,800 |
| Sep 2, 2026 | 4.23 | 4.26 | 4.10 | 4.19 | 4.19 | -1.41% | 33,036,647 |
| Sep 1, 2026 | 4.17 | 4.29 | 4.17 | 4.25 | 4.25 | 0.71% | 33,728,428 |
| Aug 31, 2026 | 4.50 | 4.55 | 4.20 | 4.22 | 4.22 | -1.17% | 64,332,321 |
| Aug 28, 2026 | 4.13 | 4.30 | 4.12 | 4.27 | 4.27 | 3.39% | 40,422,755 |
| Aug 27, 2026 | 4.14 | 4.17 | 4.10 | 4.13 | 4.13 | -0.72% | 22,764,676 |
| Aug 26, 2026 | 4.11 | 4.20 | 4.09 | 4.16 | 4.16 | 1.22% | 23,329,218 |
| Aug 25, 2026 | 4.01 | 4.14 | 4.00 | 4.11 | 4.11 | 2.24% | 35,561,549 |
| Aug 24, 2026 | 4.19 | 4.22 | 4.00 | 4.02 | 4.02 | -4.06% | 48,097,995 |
| Aug 21, 2026 | 4.26 | 4.30 | 4.15 | 4.19 | 4.19 | -2.78% | 41,705,297 |
| Aug 20, 2026 | 4.16 | 4.46 | 4.14 | 4.31 | 4.31 | 3.61% | 69,957,511 |
| Aug 19, 2026 | 4.31 | 4.36 | 4.16 | 4.16 | 4.16 | -1.65% | 56,606,490 |
| Aug 18, 2026 | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | -1.63% | 38,582,336 |
| Aug 17, 2026 | 4.31 | 4.33 | 4.22 | 4.30 | 4.30 | -1.15% | 45,110,854 |
| Aug 14, 2026 | 4.40 | 4.44 | 4.25 | 4.35 | 4.35 | -1.14% | 64,657,480 |
| Aug 13, 2026 | 4.76 | 4.80 | 4.40 | 4.40 | 4.40 | -4.35% | 102,218,234 |
| Aug 12, 2026 | 4.15 | 4.60 | 4.14 | 4.60 | 4.60 | 10.05% | 107,586,600 |
| Aug 11, 2026 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | - | 57,180,950 |
| Aug 10, 2026 | 4.30 | 4.43 | 4.16 | 4.18 | 4.18 | 3.72% | 91,846,989 |
| Aug 7, 2026 | 4.08 | 4.09 | 3.97 | 4.03 | 4.03 | -1.71% | 26,580,005 |
| Aug 6, 2026 | 4.13 | 4.15 | 4.04 | 4.10 | 4.10 | -0.49% | 26,301,483 |
| Aug 5, 2026 | 4.09 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 21,438,843 |
| Aug 4, 2026 | 4.19 | 4.22 | 4.13 | 4.14 | 4.09 | -1.66% | 28,633,499 |
| Aug 3, 2026 | 4.11 | 4.22 | 4.11 | 4.21 | 4.16 | 1.45% | 28,885,512 |
| Jul 31, 2026 | 4.10 | 4.18 | 4.09 | 4.15 | 4.10 | 0.73% | 31,335,472 |
| Jul 30, 2026 | 4.11 | 4.21 | 4.09 | 4.12 | 4.07 | -0.24% | 39,650,976 |
| Jul 29, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | 4.08 | 1.72% | 35,535,261 |
| Jul 28, 2026 | 4.00 | 4.06 | 3.99 | 4.06 | 4.01 | 0.74% | 27,198,902 |
| Jul 27, 2026 | 3.87 | 4.05 | 3.87 | 4.03 | 3.98 | 3.33% | 33,565,999 |
| Jul 24, 2026 | 4.05 | 4.08 | 3.88 | 3.90 | 3.85 | -4.18% | 33,286,522 |
| Jul 23, 2026 | 4.04 | 4.08 | 4.00 | 4.07 | 4.02 | 0.74% | 26,740,189 |
| Jul 22, 2026 | 3.97 | 4.05 | 3.91 | 4.04 | 3.99 | 1.51% | 39,014,839 |
| Jul 21, 2026 | 3.93 | 4.05 | 3.91 | 3.98 | 3.93 | 0.76% | 41,217,301 |
| Jul 20, 2026 | 3.87 | 4.01 | 3.85 | 3.95 | 3.90 | 2.07% | 39,771,640 |
| Jul 17, 2026 | 4.05 | 4.10 | 3.87 | 3.87 | 3.82 | -4.44% | 41,709,021 |
| Jul 16, 2026 | 4.01 | 4.08 | 3.94 | 4.05 | 4.00 | 0.75% | 30,370,841 |
| Jul 15, 2026 | 3.95 | 4.04 | 3.90 | 4.02 | 3.97 | 0.50% | 42,161,521 |
| Jul 14, 2026 | 3.98 | 4.02 | 3.91 | 4.00 | 3.95 | 1.01% | 24,291,919 |
| Jul 13, 2026 | 4.07 | 4.12 | 3.93 | 3.96 | 3.91 | -2.94% | 34,806,140 |
| Jul 10, 2026 | 3.94 | 4.16 | 3.91 | 4.08 | 4.03 | 3.29% | 41,431,322 |
| Jul 9, 2026 | 4.00 | 4.03 | 3.90 | 3.95 | 3.90 | -1.50% | 26,034,650 |
| Jul 8, 2026 | 3.96 | 4.04 | 3.88 | 4.01 | 3.96 | 1.26% | 28,440,741 |
| Jul 7, 2026 | 4.13 | 4.14 | 3.92 | 3.96 | 3.91 | -4.35% | 32,310,768 |
| Jul 6, 2026 | 4.05 | 4.14 | 4.04 | 4.14 | 4.09 | 1.97% | 35,087,672 |
| Jul 3, 2026 | 4.06 | 4.14 | 4.04 | 4.06 | 4.01 | 0.50% | 30,400,944 |
| Jul 2, 2026 | 4.12 | 4.19 | 4.02 | 4.04 | 3.99 | -1.70% | 35,342,983 |
| Jul 1, 2026 | 3.88 | 4.25 | 3.88 | 4.11 | 4.06 | 5.12% | 55,441,061 |
| Jun 30, 2026 | 3.91 | 3.96 | 3.87 | 3.91 | 3.86 | -0.76% | 22,134,350 |
| Jun 29, 2026 | 3.91 | 3.99 | 3.79 | 3.94 | 3.89 | 0.77% | 36,471,132 |
| Jun 26, 2026 | 4.05 | 4.05 | 3.91 | 3.91 | 3.86 | -2.01% | 27,937,214 |