Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 4.940
+0.040 (0.82%)
Jul 1, 2026, 3:00 PM CST
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.89 | 4.92 | 4.88 | 4.90 | - | - | 38,304,841 |
| Jun 30, 2026 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | -1.41% | 120,837,500 |
| Jun 29, 2026 | 4.93 | 4.98 | 4.87 | 4.97 | 4.97 | 0.61% | 110,143,400 |
| Jun 26, 2026 | 4.99 | 5.01 | 4.94 | 4.94 | 4.94 | -1.00% | 109,721,400 |
| Jun 25, 2026 | 5.00 | 5.02 | 4.98 | 4.99 | 4.99 | -0.20% | 109,290,300 |
| Jun 24, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 145,304,000 |
| Jun 23, 2026 | 5.07 | 5.15 | 5.06 | 5.10 | 5.10 | 0.59% | 150,726,200 |
| Jun 22, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 5.07 | 1.20% | 136,521,500 |
| Jun 18, 2026 | 5.14 | 5.14 | 5.00 | 5.01 | 5.01 | -2.53% | 189,703,300 |
| Jun 17, 2026 | 5.18 | 5.21 | 5.12 | 5.14 | 5.14 | -0.77% | 117,277,900 |
| Jun 16, 2026 | 5.22 | 5.23 | 5.17 | 5.18 | 5.18 | -0.96% | 113,055,900 |
| Jun 15, 2026 | 5.27 | 5.27 | 5.21 | 5.23 | 5.23 | -0.76% | 145,200,700 |
| Jun 12, 2026 | 5.18 | 5.27 | 5.16 | 5.27 | 5.27 | 1.54% | 160,808,000 |
| Jun 11, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | -0.19% | 99,259,910 |
| Jun 10, 2026 | 5.14 | 5.21 | 5.13 | 5.20 | 5.20 | 1.17% | 134,851,900 |
| Jun 9, 2026 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | 0.39% | 104,715,400 |
| Jun 8, 2026 | 5.13 | 5.15 | 5.10 | 5.12 | 5.12 | -0.39% | 106,845,254 |
| Jun 5, 2026 | 5.08 | 5.15 | 5.07 | 5.14 | 5.14 | 1.38% | 96,882,670 |
| Jun 4, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 92,847,060 |
| Jun 3, 2026 | 5.15 | 5.16 | 5.09 | 5.13 | 5.13 | -0.58% | 100,470,900 |
| Jun 2, 2026 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | 104,533,600 |
| Jun 1, 2026 | 5.09 | 5.18 | 5.08 | 5.17 | 5.17 | 1.57% | 126,704,100 |
| May 29, 2026 | 5.01 | 5.11 | 4.98 | 5.09 | 5.09 | 1.60% | 158,751,800 |
| May 28, 2026 | 5.06 | 5.07 | 5.00 | 5.01 | 5.01 | -0.99% | 103,411,000 |
| May 27, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.59% | 100,383,200 |
| May 26, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | - | 89,288,770 |
| May 25, 2026 | 5.10 | 5.13 | 5.08 | 5.09 | 5.09 | -0.20% | 86,372,960 |
| May 22, 2026 | 5.12 | 5.13 | 5.09 | 5.10 | 5.10 | -0.39% | 80,451,210 |
| May 21, 2026 | 5.15 | 5.16 | 5.12 | 5.12 | 5.12 | -0.39% | 75,066,060 |
| May 20, 2026 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | -0.39% | 81,474,840 |
| May 19, 2026 | 5.17 | 5.20 | 5.15 | 5.16 | 5.16 | -0.19% | 85,575,190 |
| May 18, 2026 | 5.23 | 5.23 | 5.17 | 5.17 | 5.17 | -1.15% | 101,654,200 |
| May 15, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | -0.38% | 98,150,500 |
| May 14, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | - | 85,933,380 |
| May 13, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | -0.19% | 75,089,770 |
| May 12, 2026 | 5.26 | 5.28 | 5.25 | 5.26 | 5.26 | - | 92,256,150 |
| May 11, 2026 | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | -0.19% | 136,323,400 |
| May 8, 2026 | 5.27 | 5.29 | 5.26 | 5.27 | 5.27 | - | 88,111,380 |
| May 7, 2026 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | -0.19% | 101,774,000 |
| May 6, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.38% | 141,798,400 |
| Apr 30, 2026 | 5.31 | 5.32 | 5.29 | 5.30 | 5.30 | - | 122,887,500 |
| Apr 29, 2026 | 5.28 | 5.33 | 5.27 | 5.30 | 5.30 | - | 171,727,100 |
| Apr 28, 2026 | 5.34 | 5.35 | 5.26 | 5.30 | 5.30 | -3.64% | 438,860,000 |
| Apr 27, 2026 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 0.73% | 136,552,100 |
| Apr 24, 2026 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.36% | 122,107,000 |
| Apr 23, 2026 | 5.44 | 5.51 | 5.43 | 5.48 | 5.48 | 0.92% | 184,189,300 |
| Apr 22, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | -0.55% | 61,600,850 |
| Apr 21, 2026 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 0.37% | 93,319,380 |
| Apr 20, 2026 | 5.42 | 5.45 | 5.40 | 5.44 | 5.44 | 0.37% | 66,676,720 |
| Apr 17, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 67,650,630 |