Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 5.30
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.31 | 5.32 | 5.29 | 5.29 | - | -0.19% | 78,275,324 |
| 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% | 122,107,051 |
| 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 |
| Apr 16, 2026 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -0.73% | 77,856,880 |
| Apr 15, 2026 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 0.74% | 79,967,200 |
| Apr 14, 2026 | 5.39 | 5.45 | 5.39 | 5.43 | 5.43 | 0.74% | 97,622,460 |
| Apr 13, 2026 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | - | 62,957,627 |
| Apr 10, 2026 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 65,635,360 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.10% | 65,766,580 |
| Apr 8, 2026 | 5.42 | 5.47 | 5.39 | 5.46 | 5.46 | 1.30% | 98,214,030 |
| Apr 7, 2026 | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.92% | 95,005,650 |
| Apr 3, 2026 | 5.51 | 5.51 | 5.43 | 5.44 | 5.44 | -1.09% | 95,225,910 |
| Apr 2, 2026 | 5.49 | 5.53 | 5.48 | 5.50 | 5.50 | 0.18% | 98,869,060 |
| Apr 1, 2026 | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | -0.36% | 124,026,400 |
| Mar 31, 2026 | 5.47 | 5.54 | 5.46 | 5.51 | 5.51 | 0.73% | 185,826,450 |
| Mar 30, 2026 | 5.42 | 5.47 | 5.41 | 5.47 | 5.47 | 0.55% | 82,899,764 |
| Mar 27, 2026 | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | -0.55% | 93,509,614 |
| Mar 26, 2026 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | -0.18% | 109,838,100 |
| Mar 25, 2026 | 5.40 | 5.48 | 5.37 | 5.48 | 5.48 | 1.48% | 137,874,781 |
| Mar 24, 2026 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 2.66% | 188,335,600 |
| Mar 23, 2026 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | -2.95% | 253,950,600 |
| Mar 20, 2026 | 5.46 | 5.49 | 5.42 | 5.42 | 5.42 | -0.73% | 125,528,400 |
| Mar 19, 2026 | 5.48 | 5.52 | 5.45 | 5.46 | 5.46 | -0.73% | 116,749,400 |
| Mar 18, 2026 | 5.53 | 5.53 | 5.47 | 5.50 | 5.50 | -0.36% | 141,992,400 |
| Mar 17, 2026 | 5.49 | 5.55 | 5.48 | 5.52 | 5.52 | 0.55% | 135,109,400 |
| Mar 16, 2026 | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | - | 130,175,500 |
| Mar 13, 2026 | 5.47 | 5.54 | 5.46 | 5.49 | 5.49 | 0.18% | 175,467,500 |
| Mar 12, 2026 | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | 0.74% | 157,352,500 |
| Mar 11, 2026 | 5.39 | 5.44 | 5.37 | 5.44 | 5.44 | 0.93% | 124,525,500 |
| Mar 10, 2026 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 94,154,100 |
| Mar 9, 2026 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | -0.55% | 135,715,345 |
| Mar 6, 2026 | 5.39 | 5.42 | 5.37 | 5.41 | 5.41 | 0.19% | 92,270,000 |
| Mar 5, 2026 | 5.36 | 5.41 | 5.34 | 5.40 | 5.40 | 0.93% | 119,801,200 |
| Mar 4, 2026 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | -1.11% | 187,279,400 |
| Mar 3, 2026 | 5.42 | 5.47 | 5.40 | 5.41 | 5.41 | -0.37% | 173,750,700 |
| Mar 2, 2026 | 5.37 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 164,961,100 |
| Feb 27, 2026 | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | 0.37% | 93,564,680 |
| Feb 26, 2026 | 5.36 | 5.41 | 5.35 | 5.37 | 5.37 | 0.19% | 90,963,280 |
| Feb 25, 2026 | 5.40 | 5.43 | 5.35 | 5.36 | 5.36 | -0.56% | 137,374,000 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.39 | 5.39 | 5.39 | -0.37% | 98,135,350 |
| Feb 13, 2026 | 5.42 | 5.47 | 5.41 | 5.41 | 5.41 | - | 112,065,900 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.40 | 5.41 | 5.41 | -1.10% | 122,213,700 |
| Feb 11, 2026 | 5.46 | 5.48 | 5.43 | 5.47 | 5.47 | 0.37% | 89,090,546 |