Bank of Beijing Co., Ltd. (SHA:601169)
China · Delayed Price · Currency is CNY 5.84
+0.18 (3.18%)
Nov 2, 2026, 2:24 PM CST
Bank of Beijing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.81 | 5.99 | 5.77 | 5.84 | 5.84 | 3.18% | 421,955,331 |
| Oct 30, 2026 | 5.62 | 5.67 | 5.58 | 5.66 | 5.66 | 0.89% | 174,445,351 |
| Oct 29, 2026 | 5.57 | 5.64 | 5.56 | 5.61 | 5.61 | 0.72% | 137,263,292 |
| Oct 28, 2026 | 5.59 | 5.63 | 5.51 | 5.57 | 5.57 | -0.71% | 159,370,008 |
| Oct 27, 2026 | 5.47 | 5.64 | 5.44 | 5.61 | 5.61 | 2.37% | 236,937,774 |
| Oct 26, 2026 | 5.41 | 5.50 | 5.40 | 5.48 | 5.48 | 1.29% | 171,315,015 |
| Oct 23, 2026 | 5.50 | 5.52 | 5.39 | 5.41 | 5.41 | -1.81% | 229,652,269 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.49 | 5.51 | 5.51 | -1.61% | 178,195,712 |
| Oct 21, 2026 | 5.62 | 5.62 | 5.57 | 5.60 | 5.60 | -0.36% | 135,719,299 |
| Oct 20, 2026 | 5.68 | 5.71 | 5.60 | 5.62 | 5.62 | -1.23% | 161,164,678 |
| Oct 19, 2026 | 5.63 | 5.72 | 5.62 | 5.69 | 5.69 | 0.89% | 172,707,200 |
| Oct 16, 2026 | 5.60 | 5.68 | 5.58 | 5.64 | 5.64 | 0.53% | 178,346,985 |
| Oct 15, 2026 | 5.59 | 5.66 | 5.54 | 5.61 | 5.61 | 0.18% | 252,091,991 |
| Oct 14, 2026 | 5.61 | 5.69 | 5.59 | 5.60 | 5.60 | -0.18% | 156,725,292 |
| Oct 13, 2026 | 5.69 | 5.70 | 5.59 | 5.61 | 5.61 | -1.41% | 167,973,300 |
| Oct 12, 2026 | 5.58 | 5.70 | 5.57 | 5.69 | 5.69 | 2.15% | 229,618,526 |
| Oct 9, 2026 | 5.68 | 5.69 | 5.56 | 5.57 | 5.57 | -1.59% | 187,546,800 |
| Oct 8, 2026 | 5.56 | 5.69 | 5.55 | 5.66 | 5.66 | 1.62% | 182,733,700 |
| Sep 30, 2026 | 5.48 | 5.58 | 5.48 | 5.57 | 5.57 | 1.64% | 155,031,542 |
| Sep 29, 2026 | 5.46 | 5.51 | 5.44 | 5.48 | 5.48 | 0.55% | 115,819,600 |
| Sep 28, 2026 | 5.49 | 5.53 | 5.43 | 5.45 | 5.45 | -0.73% | 143,885,700 |
| Sep 24, 2026 | 5.48 | 5.54 | 5.47 | 5.49 | 5.49 | 0.37% | 131,041,604 |
| Sep 23, 2026 | 5.50 | 5.53 | 5.45 | 5.47 | 5.47 | -0.91% | 115,042,308 |
| Sep 22, 2026 | 5.52 | 5.53 | 5.47 | 5.52 | 5.52 | -0.36% | 151,370,069 |
| 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 |