Guangxi Beitou Technology Company Limited (SHA:600936)
China · Delayed Price · Currency is CNY 5.31
-0.13 (-2.39%)
May 29, 2026, 3:00 PM CST
SHA:600936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.39 | 5.48 | 5.18 | 5.31 | 5.31 | -2.39% | 105,169,835 |
| May 28, 2026 | 5.42 | 5.90 | 5.21 | 5.44 | 5.44 | 0.93% | 139,736,256 |
| May 27, 2026 | 5.80 | 5.87 | 5.32 | 5.39 | 5.39 | -8.02% | 135,753,649 |
| May 26, 2026 | 5.93 | 6.11 | 5.71 | 5.86 | 5.86 | -4.25% | 139,203,400 |
| May 25, 2026 | 5.78 | 6.25 | 5.69 | 6.12 | 6.12 | 5.88% | 189,526,359 |
| May 22, 2026 | 5.74 | 5.93 | 5.52 | 5.78 | 5.78 | -0.17% | 233,891,469 |
| May 21, 2026 | 5.02 | 5.79 | 5.02 | 5.79 | 5.79 | 10.08% | 238,066,242 |
| May 20, 2026 | 5.79 | 5.79 | 5.26 | 5.26 | 5.26 | -9.93% | 121,572,700 |
| May 19, 2026 | 5.25 | 5.84 | 5.25 | 5.84 | 5.84 | 9.98% | 61,106,060 |
| May 18, 2026 | 5.37 | 5.55 | 5.21 | 5.31 | 5.31 | -2.93% | 101,020,910 |
| May 15, 2026 | 5.31 | 5.55 | 5.22 | 5.47 | 5.47 | 2.05% | 124,622,200 |
| May 14, 2026 | 5.37 | 5.90 | 5.35 | 5.36 | 5.36 | -0.19% | 158,539,800 |
| May 13, 2026 | 5.12 | 5.50 | 5.10 | 5.37 | 5.37 | 4.27% | 169,559,000 |
| May 12, 2026 | 5.10 | 5.25 | 5.01 | 5.15 | 5.15 | 0.98% | 159,933,600 |
| May 11, 2026 | 5.34 | 5.69 | 5.07 | 5.10 | 5.10 | -1.35% | 259,151,300 |
| May 8, 2026 | 4.96 | 5.17 | 4.85 | 5.17 | 5.17 | 10.00% | 74,895,720 |
| May 7, 2026 | 4.30 | 4.70 | 4.28 | 4.70 | 4.70 | 10.07% | 100,741,100 |
| May 6, 2026 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | 3.39% | 37,708,700 |
| Apr 30, 2026 | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | 0.98% | 19,169,900 |
| Apr 29, 2026 | 3.96 | 4.12 | 3.96 | 4.09 | 4.09 | 2.76% | 23,018,900 |
| Apr 28, 2026 | 4.01 | 4.02 | 3.92 | 3.98 | 3.98 | -1.00% | 11,798,900 |
| Apr 27, 2026 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | 1.77% | 16,903,660 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -1.74% | 14,439,470 |
| Apr 23, 2026 | 4.01 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 13,680,600 |
| Apr 22, 2026 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 17,954,380 |
| Apr 21, 2026 | 4.08 | 4.09 | 4.00 | 4.02 | 4.02 | -1.47% | 23,503,410 |
| Apr 20, 2026 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | -2.39% | 36,412,000 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | - | 18,082,980 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | 1.95% | 17,056,300 |
| Apr 15, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -2.15% | 19,351,200 |
| Apr 14, 2026 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 3.20% | 22,798,220 |
| Apr 13, 2026 | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -1.69% | 19,916,800 |
| Apr 10, 2026 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | 2.48% | 28,633,900 |
| Apr 9, 2026 | 4.07 | 4.10 | 4.01 | 4.03 | 4.03 | -1.47% | 17,895,900 |
| Apr 8, 2026 | 4.07 | 4.11 | 4.04 | 4.09 | 4.09 | 2.25% | 20,297,400 |
| Apr 7, 2026 | 3.93 | 4.03 | 3.87 | 4.00 | 4.00 | 1.78% | 18,742,800 |
| Apr 3, 2026 | 4.01 | 4.05 | 3.92 | 3.93 | 3.93 | -2.00% | 20,239,090 |
| Apr 2, 2026 | 4.13 | 4.16 | 3.98 | 4.01 | 4.01 | -3.14% | 40,742,700 |
| Apr 1, 2026 | 4.07 | 4.40 | 4.04 | 4.14 | 4.14 | 3.50% | 82,484,560 |
| Mar 31, 2026 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 27,348,700 |
| Mar 30, 2026 | 3.78 | 3.97 | 3.78 | 3.96 | 3.96 | 3.13% | 20,520,120 |
| Mar 27, 2026 | 3.73 | 3.94 | 3.70 | 3.84 | 3.84 | 2.40% | 21,921,130 |
| Mar 26, 2026 | 3.85 | 3.88 | 3.74 | 3.75 | 3.75 | -3.10% | 18,182,300 |
| Mar 25, 2026 | 3.84 | 3.91 | 3.81 | 3.87 | 3.87 | 1.31% | 20,185,820 |
| Mar 24, 2026 | 3.74 | 3.82 | 3.69 | 3.82 | 3.82 | 4.09% | 23,602,400 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.64 | 3.67 | 3.67 | -6.38% | 32,178,100 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 19,835,000 |
| Mar 19, 2026 | 3.97 | 4.09 | 3.95 | 4.00 | 4.00 | - | 24,843,900 |
| Mar 18, 2026 | 3.96 | 4.01 | 3.93 | 4.00 | 4.00 | 0.50% | 12,521,500 |
| Mar 17, 2026 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 15,876,340 |