Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 5.03
-0.09 (-1.76%)
Jul 21, 2026, 3:00 PM CST
Bank of Beijing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.88 | 4.98 | 4.87 | 4.96 | 4.96 | 1.22% | 133,744,536 |
| Jul 10, 2026 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | 1.41% | 147,935,900 |
| Jul 9, 2026 | 5.11 | 5.13 | 5.07 | 5.11 | 4.83 | -0.20% | 140,262,739 |
| Jul 8, 2026 | 5.11 | 5.14 | 5.06 | 5.12 | 4.84 | - | 132,403,310 |
| Jul 7, 2026 | 5.13 | 5.15 | 5.08 | 5.12 | 4.84 | -0.39% | 109,790,019 |
| Jul 6, 2026 | 5.05 | 5.15 | 5.02 | 5.14 | 4.86 | 2.19% | 170,690,536 |
| Jul 3, 2026 | 5.02 | 5.06 | 4.98 | 5.03 | 4.76 | 0.20% | 102,410,488 |
| Jul 2, 2026 | 4.95 | 5.04 | 4.94 | 5.02 | 4.75 | 1.62% | 136,701,929 |
| Jul 1, 2026 | 4.89 | 4.96 | 4.88 | 4.94 | 4.67 | 0.82% | 86,668,349 |
| Jun 30, 2026 | 4.96 | 4.97 | 4.87 | 4.90 | 4.63 | -1.41% | 120,837,578 |
| Jun 29, 2026 | 4.93 | 4.98 | 4.87 | 4.97 | 4.70 | 0.61% | 110,143,402 |
| Jun 26, 2026 | 4.99 | 5.01 | 4.94 | 4.94 | 4.67 | -1.00% | 109,721,492 |
| Jun 25, 2026 | 5.00 | 5.02 | 4.98 | 4.99 | 4.72 | -0.20% | 109,290,358 |
| Jun 24, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.73 | -1.96% | 145,304,061 |
| Jun 23, 2026 | 5.07 | 5.15 | 5.06 | 5.10 | 4.82 | 0.59% | 150,726,206 |
| Jun 22, 2026 | 5.01 | 5.08 | 4.98 | 5.07 | 4.79 | 1.20% | 136,521,554 |
| Jun 18, 2026 | 5.14 | 5.14 | 5.00 | 5.01 | 4.74 | -2.53% | 189,703,300 |
| Jun 17, 2026 | 5.18 | 5.21 | 5.12 | 5.14 | 4.86 | -0.77% | 117,277,900 |
| Jun 16, 2026 | 5.22 | 5.23 | 5.17 | 5.18 | 4.90 | -0.96% | 113,055,900 |
| Jun 15, 2026 | 5.27 | 5.27 | 5.21 | 5.23 | 4.95 | -0.76% | 145,200,700 |
| Jun 12, 2026 | 5.18 | 5.27 | 5.16 | 5.27 | 4.98 | 1.54% | 160,808,000 |
| Jun 11, 2026 | 5.20 | 5.21 | 5.16 | 5.19 | 4.91 | -0.19% | 99,259,910 |
| Jun 10, 2026 | 5.14 | 5.21 | 5.13 | 5.20 | 4.92 | 1.17% | 134,851,900 |
| Jun 9, 2026 | 5.11 | 5.16 | 5.10 | 5.14 | 4.86 | 0.39% | 104,715,479 |
| Jun 8, 2026 | 5.13 | 5.15 | 5.10 | 5.12 | 4.84 | -0.39% | 106,845,254 |
| Jun 5, 2026 | 5.08 | 5.15 | 5.07 | 5.14 | 4.86 | 1.38% | 96,882,670 |
| Jun 4, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 4.79 | -1.17% | 92,847,060 |
| Jun 3, 2026 | 5.15 | 5.16 | 5.09 | 5.13 | 4.85 | -0.58% | 100,470,900 |
| Jun 2, 2026 | 5.16 | 5.20 | 5.14 | 5.16 | 4.88 | -0.19% | 104,533,600 |
| Jun 1, 2026 | 5.09 | 5.18 | 5.08 | 5.17 | 4.89 | 1.57% | 126,704,100 |
| May 29, 2026 | 5.01 | 5.11 | 4.98 | 5.09 | 4.81 | 1.60% | 158,751,800 |
| May 28, 2026 | 5.06 | 5.07 | 5.00 | 5.01 | 4.74 | -0.99% | 103,411,000 |
| May 27, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 4.78 | -0.59% | 100,383,200 |
| May 26, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 4.81 | - | 89,288,770 |
| May 25, 2026 | 5.10 | 5.13 | 5.08 | 5.09 | 4.81 | -0.20% | 86,372,960 |
| May 22, 2026 | 5.12 | 5.13 | 5.09 | 5.10 | 4.82 | -0.39% | 80,451,210 |
| May 21, 2026 | 5.15 | 5.16 | 5.12 | 5.12 | 4.84 | -0.39% | 75,066,060 |
| May 20, 2026 | 5.16 | 5.18 | 5.13 | 5.14 | 4.86 | -0.39% | 81,474,840 |
| May 19, 2026 | 5.17 | 5.20 | 5.15 | 5.16 | 4.88 | -0.19% | 85,575,190 |
| May 18, 2026 | 5.23 | 5.23 | 5.17 | 5.17 | 4.89 | -1.15% | 101,654,200 |
| May 15, 2026 | 5.25 | 5.25 | 5.22 | 5.23 | 4.95 | -0.38% | 98,150,500 |
| May 14, 2026 | 5.25 | 5.27 | 5.24 | 5.25 | 4.96 | - | 85,933,380 |
| May 13, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 4.96 | -0.19% | 75,089,770 |
| May 12, 2026 | 5.26 | 5.28 | 5.25 | 5.26 | 4.97 | - | 92,256,150 |