Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 5.50
-0.04 (-0.72%)
Sep 22, 2026, 10:30 AM CST
Bank of Beijing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.51 | 5.55 | 5.48 | 5.54 | 5.54 | - | 155,403,231 |
| Sep 18, 2026 | 5.52 | 5.62 | 5.51 | 5.54 | 5.54 | - | 137,805,973 |
| Sep 17, 2026 | 5.61 | 5.62 | 5.53 | 5.54 | 5.54 | -1.07% | 150,926,954 |
| Sep 16, 2026 | 5.64 | 5.67 | 5.56 | 5.60 | 5.60 | -1.06% | 154,194,457 |
| Sep 15, 2026 | 5.67 | 5.69 | 5.62 | 5.66 | 5.66 | -0.35% | 170,243,217 |
| Sep 14, 2026 | 5.60 | 5.69 | 5.59 | 5.68 | 5.68 | 1.61% | 195,109,588 |
| Sep 11, 2026 | 5.64 | 5.64 | 5.58 | 5.59 | 5.59 | -0.89% | 157,353,856 |
| Sep 10, 2026 | 5.53 | 5.66 | 5.52 | 5.64 | 5.64 | 1.99% | 222,011,312 |
| Sep 9, 2026 | 5.51 | 5.58 | 5.50 | 5.53 | 5.53 | -0.18% | 124,250,232 |
| Sep 8, 2026 | 5.49 | 5.57 | 5.47 | 5.54 | 5.54 | 1.09% | 172,100,440 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -2.14% | 228,786,027 |
| Sep 4, 2026 | 5.54 | 5.65 | 5.52 | 5.60 | 5.60 | 1.08% | 231,304,280 |
| Sep 3, 2026 | 5.52 | 5.67 | 5.51 | 5.54 | 5.54 | - | 329,232,194 |
| Sep 2, 2026 | 5.49 | 5.56 | 5.47 | 5.54 | 5.54 | 0.91% | 268,183,393 |
| Sep 1, 2026 | 5.33 | 5.50 | 5.32 | 5.49 | 5.49 | 2.62% | 374,284,594 |
| Aug 31, 2026 | 5.20 | 5.38 | 5.19 | 5.35 | 5.35 | 5.11% | 591,613,233 |
| Aug 28, 2026 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | - | 74,687,451 |
| Aug 27, 2026 | 5.17 | 5.18 | 5.07 | 5.09 | 5.09 | -1.74% | 150,131,969 |
| Aug 26, 2026 | 5.13 | 5.18 | 5.12 | 5.18 | 5.18 | 0.78% | 95,474,361 |
| Aug 25, 2026 | 5.17 | 5.19 | 5.13 | 5.14 | 5.14 | -0.58% | 129,080,350 |
| Aug 24, 2026 | 5.08 | 5.18 | 5.06 | 5.17 | 5.17 | 1.57% | 205,834,275 |
| Aug 21, 2026 | 5.05 | 5.10 | 5.04 | 5.09 | 5.09 | 0.59% | 113,006,053 |
| Aug 20, 2026 | 5.00 | 5.06 | 4.99 | 5.06 | 5.06 | 0.80% | 104,625,345 |
| Aug 19, 2026 | 4.97 | 5.03 | 4.96 | 5.02 | 5.02 | 1.21% | 132,447,545 |
| Aug 18, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 65,468,249 |
| Aug 17, 2026 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | -0.20% | 70,119,235 |
| Aug 14, 2026 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | -0.60% | 86,630,559 |
| Aug 13, 2026 | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.40% | 106,222,454 |
| Aug 12, 2026 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | - | 77,759,698 |
| Aug 11, 2026 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | -0.40% | 81,011,531 |
| Aug 10, 2026 | 5.01 | 5.06 | 5.00 | 5.03 | 5.03 | 0.40% | 103,053,917 |
| Aug 7, 2026 | 5.03 | 5.04 | 4.98 | 5.01 | 5.01 | -0.40% | 129,279,120 |
| Aug 6, 2026 | 5.04 | 5.06 | 5.00 | 5.03 | 5.03 | - | 108,892,361 |
| Aug 5, 2026 | 5.10 | 5.12 | 5.03 | 5.03 | 5.03 | -1.37% | 165,652,608 |
| Aug 4, 2026 | 5.22 | 5.23 | 5.10 | 5.10 | 5.10 | -2.49% | 168,182,184 |
| Aug 3, 2026 | 5.19 | 5.26 | 5.17 | 5.23 | 5.23 | 0.19% | 153,641,638 |
| Jul 31, 2026 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 0.19% | 210,494,152 |
| Jul 30, 2026 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 1.76% | 231,417,398 |
| Jul 29, 2026 | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | 0.59% | 145,697,305 |
| Jul 28, 2026 | 5.07 | 5.10 | 5.04 | 5.09 | 5.09 | 0.59% | 112,464,665 |
| Jul 27, 2026 | 5.06 | 5.10 | 5.04 | 5.06 | 5.06 | - | 101,459,261 |
| Jul 24, 2026 | 5.08 | 5.11 | 5.06 | 5.06 | 5.06 | -0.59% | 94,321,017 |
| Jul 23, 2026 | 5.06 | 5.10 | 5.03 | 5.09 | 5.09 | 0.20% | 110,944,391 |
| Jul 22, 2026 | 5.03 | 5.08 | 4.98 | 5.08 | 5.08 | 0.99% | 151,851,880 |
| Jul 21, 2026 | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | -1.76% | 195,428,955 |
| Jul 20, 2026 | 5.03 | 5.13 | 5.01 | 5.12 | 5.12 | 1.79% | 210,409,422 |
| Jul 17, 2026 | 5.03 | 5.10 | 5.02 | 5.03 | 5.03 | - | 157,197,123 |
| Jul 16, 2026 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | -0.98% | 110,656,822 |
| Jul 15, 2026 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | 1.40% | 160,676,977 |
| Jul 14, 2026 | 4.95 | 5.02 | 4.93 | 5.01 | 5.01 | 1.01% | 150,246,984 |