Guangxi Beitou Technology Company Limited (SHA:600936)
China · Delayed Price · Currency is CNY 5.31
-0.05 (-0.93%)
Jul 31, 2026, 3:00 PM CST
SHA:600936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.45 | 4.61 | 4.37 | 4.61 | 4.61 | 2.44% | 47,665,440 |
| Jul 20, 2026 | 4.60 | 4.67 | 4.39 | 4.50 | 4.50 | -1.32% | 51,254,100 |
| Jul 17, 2026 | 4.67 | 4.76 | 4.54 | 4.56 | 4.56 | -3.18% | 49,770,318 |
| Jul 16, 2026 | 4.72 | 4.80 | 4.67 | 4.71 | 4.71 | -1.05% | 41,325,000 |
| Jul 15, 2026 | 4.69 | 4.83 | 4.59 | 4.76 | 4.76 | 1.06% | 64,080,691 |
| Jul 14, 2026 | 4.36 | 4.74 | 4.36 | 4.71 | 4.71 | 6.56% | 65,130,954 |
| Jul 13, 2026 | 4.58 | 4.68 | 4.36 | 4.42 | 4.42 | -3.91% | 55,869,091 |
| Jul 10, 2026 | 4.53 | 4.70 | 4.46 | 4.60 | 4.60 | 0.88% | 60,978,256 |
| Jul 9, 2026 | 4.41 | 4.58 | 4.30 | 4.56 | 4.56 | -0.44% | 64,839,688 |
| Jul 8, 2026 | 4.38 | 4.83 | 4.37 | 4.58 | 4.58 | 4.33% | 97,523,365 |
| Jul 7, 2026 | 4.60 | 4.72 | 4.37 | 4.39 | 4.39 | -4.57% | 51,740,924 |
| Jul 6, 2026 | 4.51 | 4.71 | 4.47 | 4.60 | 4.60 | 1.10% | 51,917,124 |
| Jul 3, 2026 | 4.52 | 4.70 | 4.42 | 4.55 | 4.55 | 0.66% | 48,855,300 |
| Jul 2, 2026 | 4.50 | 4.67 | 4.45 | 4.52 | 4.52 | 2.26% | 58,333,104 |
| Jul 1, 2026 | 4.29 | 4.46 | 4.26 | 4.42 | 4.42 | 2.79% | 39,664,200 |
| Jun 30, 2026 | 4.18 | 4.31 | 4.17 | 4.30 | 4.30 | 1.90% | 32,824,800 |
| Jun 29, 2026 | 4.25 | 4.34 | 4.10 | 4.22 | 4.22 | -0.71% | 39,772,700 |
| Jun 26, 2026 | 4.34 | 4.48 | 4.23 | 4.25 | 4.25 | -2.52% | 45,663,200 |
| Jun 25, 2026 | 4.47 | 4.49 | 4.32 | 4.36 | 4.36 | -3.11% | 50,160,800 |
| Jun 24, 2026 | 4.66 | 4.73 | 4.42 | 4.50 | 4.50 | -3.85% | 44,166,347 |
| Jun 23, 2026 | 4.59 | 4.76 | 4.55 | 4.68 | 4.68 | 0.86% | 48,322,990 |
| Jun 22, 2026 | 4.60 | 4.65 | 4.40 | 4.64 | 4.64 | 0.43% | 64,554,350 |
| Jun 18, 2026 | 4.96 | 4.98 | 4.60 | 4.62 | 4.62 | -6.67% | 83,870,029 |
| Jun 17, 2026 | 4.88 | 5.01 | 4.76 | 4.95 | 4.95 | - | 62,351,023 |
| Jun 16, 2026 | 5.04 | 5.10 | 4.90 | 4.95 | 4.95 | 0.61% | 77,963,082 |
| Jun 15, 2026 | 4.84 | 4.99 | 4.84 | 4.92 | 4.92 | 1.65% | 61,119,233 |
| Jun 12, 2026 | 4.99 | 5.08 | 4.82 | 4.84 | 4.84 | -2.02% | 78,333,239 |
| Jun 11, 2026 | 5.05 | 5.14 | 4.88 | 4.94 | 4.94 | -4.26% | 96,003,794 |
| Jun 10, 2026 | 5.46 | 5.76 | 5.05 | 5.16 | 5.16 | -6.35% | 131,845,213 |
| Jun 9, 2026 | 5.70 | 5.81 | 5.41 | 5.51 | 5.51 | -1.25% | 104,517,274 |
| Jun 8, 2026 | 5.70 | 5.87 | 5.50 | 5.58 | 5.58 | -6.69% | 126,675,359 |
| Jun 5, 2026 | 6.15 | 6.23 | 5.70 | 5.98 | 5.98 | -3.08% | 147,668,090 |
| Jun 4, 2026 | 6.37 | 6.66 | 6.11 | 6.17 | 6.17 | -5.22% | 223,806,327 |
| Jun 3, 2026 | 6.10 | 6.51 | 6.00 | 6.51 | 6.51 | 9.97% | 197,527,719 |
| Jun 2, 2026 | 5.38 | 5.92 | 5.20 | 5.92 | 5.92 | 10.04% | 153,862,736 |
| Jun 1, 2026 | 5.26 | 5.50 | 5.14 | 5.38 | 5.38 | 1.32% | 82,897,735 |
| 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 |