Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 4.420
+0.160 (3.76%)
Sep 29, 2026, 11:00 AM CST
SHA:600266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | -0.23% | 29,227,822 |
| Sep 24, 2026 | 4.38 | 4.42 | 4.26 | 4.27 | 4.27 | -3.17% | 41,871,990 |
| Sep 23, 2026 | 4.47 | 4.56 | 4.40 | 4.41 | 4.41 | -1.34% | 52,588,390 |
| Sep 22, 2026 | 4.33 | 4.52 | 4.31 | 4.47 | 4.47 | 2.29% | 79,773,748 |
| Sep 21, 2026 | 4.17 | 4.42 | 4.11 | 4.37 | 4.37 | 4.55% | 72,774,048 |
| Sep 18, 2026 | 4.07 | 4.21 | 4.06 | 4.18 | 4.18 | 2.45% | 36,711,965 |
| Sep 17, 2026 | 4.02 | 4.11 | 4.02 | 4.08 | 4.08 | 0.49% | 23,806,360 |
| Sep 16, 2026 | 4.07 | 4.08 | 4.00 | 4.06 | 4.06 | - | 17,268,340 |
| Sep 15, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 15,530,344 |
| Sep 14, 2026 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | -0.72% | 16,472,400 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.10 | 4.15 | 4.15 | -4.16% | 39,741,000 |
| Sep 10, 2026 | 4.29 | 4.38 | 4.21 | 4.33 | 4.33 | 0.70% | 27,948,180 |
| Sep 9, 2026 | 4.36 | 4.37 | 4.27 | 4.30 | 4.30 | -1.83% | 30,926,940 |
| Sep 8, 2026 | 4.25 | 4.47 | 4.24 | 4.38 | 4.38 | 3.06% | 47,823,550 |
| Sep 7, 2026 | 4.27 | 4.30 | 4.23 | 4.25 | 4.25 | -1.16% | 26,452,020 |
| Sep 4, 2026 | 4.23 | 4.37 | 4.20 | 4.30 | 4.30 | 1.65% | 48,209,210 |
| 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 |