Guangxi Beitou Technology Company Limited (SHA:600936)
China · Delayed Price · Currency is CNY 5.17
+0.47 (10.00%)
May 8, 2026, 3:00 PM CST
SHA:600936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100,741,124 |
| 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% | 14,439,477 |
| 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% | 17,954,389 |
| 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 | - | 18,082,989 |
| 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% | 19,916,808 |
| 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% | 82,484,567 |
| 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% | 21,921,135 |
| 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% | 32,178,102 |
| 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 |
| Mar 16, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 20,956,700 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | -0.25% | 16,907,300 |
| Mar 12, 2026 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 17,157,160 |
| Mar 11, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 17,279,460 |
| Mar 10, 2026 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | 0.75% | 17,643,500 |
| Mar 9, 2026 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | -0.75% | 19,100,100 |
| Mar 6, 2026 | 3.92 | 4.03 | 3.90 | 4.02 | 4.02 | 2.29% | 16,193,160 |
| Mar 5, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | 2.08% | 18,136,100 |
| Mar 4, 2026 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | -0.77% | 21,037,000 |
| Mar 3, 2026 | 4.02 | 4.07 | 3.86 | 3.88 | 3.88 | -4.43% | 33,031,930 |
| Mar 2, 2026 | 4.21 | 4.23 | 4.03 | 4.06 | 4.06 | -4.92% | 39,120,900 |
| Feb 27, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 17,182,500 |
| Feb 26, 2026 | 4.32 | 4.34 | 4.23 | 4.25 | 4.25 | -1.85% | 23,092,700 |
| Feb 25, 2026 | 4.32 | 4.39 | 4.28 | 4.33 | 4.33 | 0.23% | 21,133,400 |
| Feb 24, 2026 | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | -0.46% | 23,548,500 |