Guangxi Beitou Technology Company Limited (SHA:600936)
China · Delayed Price · Currency is CNY 4.240
-0.010 (-0.24%)
Sep 30, 2026, 3:00 PM CST
SHA:600936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.34 | 4.39 | 4.22 | 4.24 | 4.24 | -0.24% | 18,453,931 |
| Sep 29, 2026 | 4.23 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 20,442,320 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.20 | 4.27 | 4.27 | -0.93% | 24,227,818 |
| Sep 24, 2026 | 4.33 | 4.42 | 4.30 | 4.31 | 4.31 | -0.92% | 25,717,581 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.34 | 4.35 | 4.35 | -3.12% | 40,997,290 |
| Sep 22, 2026 | 4.54 | 4.56 | 4.46 | 4.49 | 4.49 | -0.88% | 38,077,701 |
| Sep 21, 2026 | 4.58 | 4.59 | 4.49 | 4.53 | 4.53 | - | 34,972,189 |
| Sep 18, 2026 | 4.43 | 4.56 | 4.43 | 4.53 | 4.53 | 2.03% | 45,984,141 |
| Sep 17, 2026 | 4.58 | 4.58 | 4.41 | 4.44 | 4.44 | -3.48% | 59,456,248 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.59 | 4.60 | 4.60 | -4.56% | 66,344,408 |
| Sep 15, 2026 | 4.91 | 4.99 | 4.74 | 4.82 | 4.82 | -2.63% | 66,167,030 |
| Sep 14, 2026 | 5.08 | 5.28 | 4.91 | 4.95 | 4.95 | -3.13% | 68,832,868 |
| Sep 11, 2026 | 4.86 | 5.18 | 4.79 | 5.11 | 5.11 | 4.29% | 98,039,283 |
| Sep 10, 2026 | 4.97 | 5.00 | 4.85 | 4.90 | 4.90 | -1.21% | 45,780,802 |
| Sep 9, 2026 | 5.02 | 5.10 | 4.85 | 4.96 | 4.96 | -1.98% | 79,128,178 |
| Sep 8, 2026 | 5.26 | 5.32 | 4.83 | 5.06 | 5.06 | -5.77% | 113,192,977 |
| Sep 7, 2026 | 5.59 | 5.60 | 5.24 | 5.37 | 5.37 | -1.47% | 86,730,200 |
| Sep 4, 2026 | 5.31 | 5.64 | 5.26 | 5.45 | 5.45 | 2.44% | 94,001,808 |
| Sep 3, 2026 | 5.22 | 5.36 | 5.18 | 5.32 | 5.32 | 1.92% | 77,611,350 |
| Sep 2, 2026 | 5.16 | 5.33 | 5.09 | 5.22 | 5.22 | - | 60,855,768 |
| Sep 1, 2026 | 5.15 | 5.33 | 5.12 | 5.22 | 5.22 | 0.77% | 62,991,832 |
| Aug 31, 2026 | 5.07 | 5.20 | 4.99 | 5.18 | 5.18 | 2.37% | 66,494,655 |
| Aug 28, 2026 | 5.06 | 5.19 | 4.99 | 5.06 | 5.06 | 1.00% | 73,050,026 |
| Aug 27, 2026 | 5.02 | 5.07 | 4.95 | 5.01 | 5.01 | -0.99% | 59,421,847 |
| Aug 26, 2026 | 5.00 | 5.17 | 4.97 | 5.06 | 5.06 | -0.59% | 92,764,430 |
| Aug 25, 2026 | 4.63 | 5.09 | 4.61 | 5.09 | 5.09 | 9.94% | 95,835,837 |
| Aug 24, 2026 | 4.83 | 4.93 | 4.55 | 4.63 | 4.63 | -6.28% | 68,851,910 |
| Aug 21, 2026 | 4.84 | 5.01 | 4.70 | 4.94 | 4.94 | 0.20% | 69,982,733 |
| Aug 20, 2026 | 4.76 | 4.94 | 4.66 | 4.93 | 4.93 | 4.45% | 86,616,235 |
| Aug 19, 2026 | 4.86 | 4.88 | 4.68 | 4.72 | 4.72 | -3.87% | 75,479,365 |
| Aug 18, 2026 | 4.97 | 5.05 | 4.86 | 4.91 | 4.91 | -2.00% | 79,821,529 |
| Aug 17, 2026 | 5.22 | 5.25 | 4.94 | 5.01 | 5.01 | -6.53% | 114,522,015 |
| Aug 14, 2026 | 5.93 | 5.99 | 5.36 | 5.36 | 5.36 | -10.07% | 136,348,958 |
| Aug 13, 2026 | 6.16 | 6.21 | 5.96 | 5.96 | 5.96 | -3.56% | 88,371,976 |
| Aug 12, 2026 | 6.14 | 6.29 | 6.06 | 6.18 | 6.18 | 1.64% | 98,266,292 |
| Aug 11, 2026 | 6.03 | 6.27 | 6.03 | 6.08 | 6.08 | -1.30% | 121,194,792 |
| Aug 10, 2026 | 5.60 | 6.16 | 5.48 | 6.16 | 6.16 | 10.00% | 118,343,731 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.47 | 5.60 | 5.60 | -4.76% | 127,933,703 |
| Aug 6, 2026 | 6.06 | 6.09 | 5.85 | 5.88 | 5.88 | -4.70% | 105,531,379 |
| Aug 5, 2026 | 5.76 | 6.30 | 5.66 | 6.17 | 6.17 | 5.11% | 143,807,091 |
| Aug 4, 2026 | 6.00 | 6.02 | 5.54 | 5.87 | 5.87 | 0.51% | 156,320,914 |
| Aug 3, 2026 | 5.33 | 5.84 | 5.32 | 5.84 | 5.84 | 9.98% | 119,528,602 |
| Jul 31, 2026 | 5.22 | 5.60 | 5.14 | 5.31 | 5.31 | -0.93% | 115,996,166 |
| Jul 30, 2026 | 5.13 | 5.44 | 5.07 | 5.36 | 5.36 | 3.88% | 94,096,351 |
| Jul 29, 2026 | 5.11 | 5.21 | 4.99 | 5.16 | 5.16 | 0.98% | 67,095,140 |
| Jul 28, 2026 | 5.06 | 5.29 | 5.04 | 5.11 | 5.11 | -0.58% | 66,438,280 |
| Jul 27, 2026 | 4.99 | 5.17 | 4.99 | 5.14 | 5.14 | 3.63% | 82,455,373 |
| Jul 24, 2026 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | -3.13% | 70,240,550 |
| Jul 23, 2026 | 4.98 | 5.17 | 4.93 | 5.12 | 5.12 | 4.92% | 125,257,400 |
| Jul 22, 2026 | 4.60 | 5.07 | 4.55 | 4.88 | 4.88 | 5.86% | 135,564,700 |