Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 5.95
-0.12 (-1.98%)
Sep 12, 2025, 3:00 PM CST
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.06 | 6.09 | 5.94 | 5.95 | 5.95 | -1.98% | 321,485,270 |
| Sep 11, 2025 | 6.03 | 6.07 | 5.99 | 6.07 | 6.07 | 0.66% | 126,902,290 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.98 | 6.03 | 6.03 | 0.33% | 157,577,579 |
| Sep 9, 2025 | 5.99 | 6.03 | 5.98 | 6.01 | 6.01 | 0.50% | 133,193,040 |
| Sep 8, 2025 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | -1.32% | 236,187,652 |
| Sep 5, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -1.14% | 135,063,558 |
| Sep 4, 2025 | 6.09 | 6.15 | 5.98 | 6.13 | 6.13 | 0.66% | 208,569,967 |
| Sep 3, 2025 | 6.15 | 6.18 | 6.07 | 6.09 | 6.09 | -1.14% | 148,955,124 |
| Sep 2, 2025 | 6.08 | 6.17 | 6.05 | 6.16 | 6.16 | 1.48% | 209,654,854 |
| Sep 1, 2025 | 6.09 | 6.27 | 6.05 | 6.07 | 6.07 | 1.17% | 524,927,415 |
| Aug 29, 2025 | 6.13 | 6.22 | 5.99 | 6.00 | 6.00 | -1.96% | 391,156,425 |
| Aug 28, 2025 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 0.66% | 132,330,609 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.08 | 6.08 | 6.08 | -2.41% | 216,034,432 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.23 | 6.23 | -1.11% | 98,982,763 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 165,975,115 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.18 | 6.22 | 6.22 | -1.11% | 166,140,539 |
| Aug 21, 2025 | 6.26 | 6.30 | 6.23 | 6.29 | 6.29 | 0.64% | 110,375,640 |
| Aug 20, 2025 | 6.25 | 6.31 | 6.23 | 6.25 | 6.25 | 0.16% | 110,292,496 |
| Aug 19, 2025 | 6.25 | 6.28 | 6.23 | 6.24 | 6.24 | - | 87,251,527 |
| Aug 18, 2025 | 6.24 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 114,879,348 |
| Aug 15, 2025 | 6.34 | 6.35 | 6.21 | 6.25 | 6.25 | -1.26% | 155,446,118 |
| Aug 14, 2025 | 6.40 | 6.42 | 6.33 | 6.33 | 6.33 | -0.94% | 123,449,437 |
| Aug 13, 2025 | 6.45 | 6.46 | 6.39 | 6.39 | 6.39 | -0.78% | 107,876,178 |
| Aug 12, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.16% | 83,254,624 |
| Aug 11, 2025 | 6.54 | 6.55 | 6.44 | 6.45 | 6.45 | -1.23% | 110,962,986 |
| Aug 8, 2025 | 6.55 | 6.58 | 6.52 | 6.53 | 6.53 | -0.15% | 75,814,382 |
| Aug 7, 2025 | 6.52 | 6.56 | 6.47 | 6.54 | 6.54 | 0.31% | 90,446,941 |
| 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 |