Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China · Delayed Price · Currency is CNY 3.930
+0.010 (0.26%)
Oct 23, 2026, 3:00 PM CST
SHA:600266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.92 | 3.93 | 3.81 | 3.93 | 3.93 | 0.26% | 25,023,233 |
| Oct 22, 2026 | 4.02 | 4.03 | 3.92 | 3.92 | 3.92 | -2.73% | 22,126,600 |
| Oct 21, 2026 | 4.00 | 4.09 | 4.00 | 4.03 | 4.03 | 1.00% | 22,042,190 |
| Oct 20, 2026 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -1.24% | 22,618,944 |
| Oct 19, 2026 | 4.04 | 4.13 | 3.99 | 4.04 | 4.04 | -0.98% | 26,975,374 |
| Oct 16, 2026 | 3.99 | 4.17 | 3.97 | 4.08 | 4.08 | 3.03% | 43,363,560 |
| Oct 15, 2026 | 4.15 | 4.17 | 3.94 | 3.96 | 3.96 | -5.49% | 50,101,790 |
| Oct 14, 2026 | 4.21 | 4.27 | 4.16 | 4.19 | 4.19 | -0.95% | 21,918,930 |
| Oct 13, 2026 | 4.30 | 4.33 | 4.18 | 4.23 | 4.23 | -1.86% | 33,491,164 |
| Oct 12, 2026 | 4.42 | 4.45 | 4.30 | 4.31 | 4.31 | -3.15% | 33,503,800 |
| Oct 9, 2026 | 4.38 | 4.50 | 4.31 | 4.45 | 4.45 | 2.30% | 57,934,856 |
| Oct 8, 2026 | 4.34 | 4.43 | 4.31 | 4.35 | 4.35 | -1.58% | 45,964,675 |
| Sep 30, 2026 | 4.42 | 4.46 | 4.16 | 4.42 | 4.42 | -1.34% | 89,503,010 |
| Sep 29, 2026 | 4.32 | 4.50 | 4.31 | 4.48 | 4.48 | 5.16% | 79,762,577 |
| Sep 28, 2026 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | -0.23% | 29,663,922 |
| Sep 24, 2026 | 4.38 | 4.42 | 4.26 | 4.27 | 4.27 | -3.17% | 41,871,992 |
| Sep 23, 2026 | 4.47 | 4.56 | 4.40 | 4.41 | 4.41 | -1.34% | 52,588,397 |
| 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 | - | 17,268,344 |
| 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% | 27,948,185 |
| 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% | 47,823,554 |
| 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% | 64,657,483 |
| 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% | 107,586,642 |
| Aug 11, 2026 | 4.15 | 4.25 | 4.15 | 4.18 | 4.18 | - | 57,180,957 |
| 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 |