Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 6.52
-0.03 (-0.46%)
Aug 6, 2025, 3:00 PM CST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.56 | 6.59 | 6.50 | 6.52 | 6.52 | -0.46% | 103,711,193 |
| Aug 5, 2025 | 6.49 | 6.58 | 6.47 | 6.55 | 6.55 | 1.24% | 134,449,885 |
| Aug 4, 2025 | 6.46 | 6.54 | 6.45 | 6.47 | 6.47 | -0.15% | 85,356,020 |
| Aug 1, 2025 | 6.47 | 6.51 | 6.38 | 6.48 | 6.48 | 0.47% | 94,189,249 |
| Jul 31, 2025 | 6.51 | 6.53 | 6.38 | 6.45 | 6.45 | -0.92% | 114,246,680 |
| Jul 30, 2025 | 6.49 | 6.58 | 6.47 | 6.51 | 6.51 | 0.77% | 121,651,534 |
| Jul 29, 2025 | 6.61 | 6.64 | 6.45 | 6.46 | 6.46 | -1.97% | 110,981,271 |
| Jul 28, 2025 | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | 0.46% | 117,499,768 |
| Jul 25, 2025 | 6.60 | 6.63 | 6.55 | 6.56 | 6.56 | -0.61% | 102,089,836 |
| Jul 24, 2025 | 6.70 | 6.71 | 6.58 | 6.60 | 6.60 | -1.49% | 140,436,548 |
| Jul 23, 2025 | 6.69 | 6.77 | 6.68 | 6.70 | 6.70 | 0.15% | 104,935,134 |
| Jul 22, 2025 | 6.78 | 6.80 | 6.66 | 6.69 | 6.69 | -1.47% | 112,011,089 |
| Jul 21, 2025 | 6.85 | 6.86 | 6.74 | 6.79 | 6.79 | -1.02% | 120,990,240 |
| Jul 18, 2025 | 6.84 | 6.92 | 6.82 | 6.86 | 6.86 | 0.29% | 78,490,081 |
| Jul 17, 2025 | 6.88 | 6.93 | 6.83 | 6.84 | 6.84 | -0.58% | 72,477,031 |
| Jul 16, 2025 | 6.98 | 7.01 | 6.86 | 6.88 | 6.88 | -1.43% | 116,407,235 |
| Jul 15, 2025 | 7.05 | 7.09 | 6.96 | 6.98 | 6.98 | -0.57% | 75,803,882 |
| Jul 14, 2025 | 6.95 | 7.12 | 6.95 | 7.02 | 7.02 | 1.01% | 135,365,146 |
| Jul 11, 2025 | 7.10 | 7.21 | 6.95 | 6.95 | 6.95 | -1.84% | 199,920,109 |
| Jul 10, 2025 | 7.08 | 7.24 | 7.05 | 7.08 | 7.08 | -2.34% | 161,808,448 |
| Jul 9, 2025 | 7.19 | 7.30 | 7.16 | 7.25 | 7.05 | 0.69% | 96,590,051 |
| Jul 8, 2025 | 7.24 | 7.28 | 7.15 | 7.20 | 7.00 | -0.55% | 84,750,029 |
| Jul 7, 2025 | 7.22 | 7.26 | 7.15 | 7.24 | 7.04 | 0.56% | 80,240,009 |
| Jul 4, 2025 | 7.02 | 7.23 | 7.01 | 7.20 | 7.00 | 2.56% | 100,718,955 |
| Jul 3, 2025 | 7.05 | 7.10 | 6.99 | 7.02 | 6.83 | -0.28% | 63,525,399 |
| Jul 2, 2025 | 6.98 | 7.07 | 6.97 | 7.04 | 6.85 | 1.15% | 77,260,575 |
| Jul 1, 2025 | 6.84 | 7.02 | 6.84 | 6.96 | 6.77 | 1.90% | 95,605,486 |
| Jun 30, 2025 | 6.87 | 6.91 | 6.78 | 6.83 | 6.64 | -1.30% | 100,231,434 |
| Jun 27, 2025 | 7.02 | 7.09 | 6.85 | 6.92 | 6.73 | -1.56% | 142,140,279 |
| Jun 26, 2025 | 6.94 | 7.06 | 6.88 | 7.03 | 6.84 | 1.15% | 93,074,556 |
| Jun 25, 2025 | 6.91 | 6.98 | 6.79 | 6.95 | 6.76 | 0.43% | 104,039,699 |
| Jun 24, 2025 | 6.91 | 6.95 | 6.84 | 6.92 | 6.73 | -0.29% | 112,265,153 |
| Jun 23, 2025 | 6.83 | 6.98 | 6.76 | 6.94 | 6.75 | 1.46% | 94,621,345 |
| Jun 20, 2025 | 6.79 | 6.88 | 6.73 | 6.84 | 6.65 | 0.74% | 91,101,045 |
| Jun 19, 2025 | 6.81 | 6.86 | 6.71 | 6.79 | 6.60 | -0.44% | 104,880,126 |
| Jun 18, 2025 | 6.68 | 6.83 | 6.65 | 6.82 | 6.63 | 2.40% | 108,179,613 |
| Jun 17, 2025 | 6.64 | 6.71 | 6.62 | 6.66 | 6.48 | 0.15% | 85,698,192 |
| Jun 16, 2025 | 6.45 | 6.65 | 6.42 | 6.65 | 6.47 | 2.78% | 140,593,269 |
| Jun 13, 2025 | 6.53 | 6.55 | 6.43 | 6.47 | 6.29 | -0.92% | 84,763,977 |
| Jun 12, 2025 | 6.47 | 6.54 | 6.45 | 6.53 | 6.35 | 0.93% | 59,700,418 |
| Jun 11, 2025 | 6.49 | 6.52 | 6.41 | 6.47 | 6.29 | -0.15% | 61,527,568 |
| Jun 10, 2025 | 6.44 | 6.55 | 6.43 | 6.48 | 6.30 | 0.62% | 92,643,670 |
| Jun 9, 2025 | 6.43 | 6.46 | 6.36 | 6.44 | 6.26 | 0.47% | 74,315,388 |
| Jun 6, 2025 | 6.38 | 6.46 | 6.38 | 6.41 | 6.23 | 0.79% | 80,537,107 |
| Jun 5, 2025 | 6.48 | 6.52 | 6.35 | 6.36 | 6.18 | -1.85% | 97,054,911 |
| Jun 4, 2025 | 6.45 | 6.51 | 6.39 | 6.48 | 6.30 | 0.47% | 82,620,371 |
| Jun 3, 2025 | 6.30 | 6.48 | 6.29 | 6.45 | 6.27 | 2.38% | 119,328,608 |
| May 30, 2025 | 6.24 | 6.33 | 6.24 | 6.30 | 6.13 | 1.12% | 90,964,964 |
| May 29, 2025 | 6.24 | 6.27 | 6.21 | 6.23 | 6.06 | -0.32% | 57,839,329 |
| May 28, 2025 | 6.27 | 6.32 | 6.20 | 6.25 | 6.08 | -0.32% | 68,376,786 |