Beijing North Star Company Limited (SHA:601588)
China · Delayed Price · Currency is CNY 1.910
+0.010 (0.53%)
Feb 27, 2026, 3:00 PM CST
SHA:601588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | - | -0.53% | 15,500,921 |
| Feb 26, 2026 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 34,040,830 |
| Feb 25, 2026 | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | 2.13% | 41,680,510 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | - | 24,235,310 |
| Feb 13, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 33,035,900 |
| Feb 12, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.58% | 26,434,910 |
| Feb 11, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 34,036,350 |
| Feb 10, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 40,477,649 |
| Feb 9, 2026 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | 2.69% | 35,367,600 |
| Feb 6, 2026 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 37,186,201 |
| Feb 5, 2026 | 1.86 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 60,195,690 |
| Feb 4, 2026 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | 2.76% | 66,197,260 |
| Feb 3, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 3.43% | 44,408,200 |
| Feb 2, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 36,748,300 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 33,370,200 |
| Jan 29, 2026 | 1.78 | 1.84 | 1.76 | 1.82 | 1.82 | 2.25% | 50,818,500 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 34,123,900 |
| Jan 27, 2026 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 30,955,710 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 34,268,560 |
| Jan 23, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 29,908,900 |
| Jan 22, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 34,043,700 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 30,115,670 |
| Jan 20, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 29,272,360 |
| Jan 19, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 21,533,780 |
| Jan 16, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -3.39% | 42,052,600 |
| Jan 15, 2026 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | - | 41,553,520 |
| Jan 14, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 49,341,500 |
| Jan 13, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 49,675,802 |
| Jan 12, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 31,936,710 |
| Jan 9, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 28,879,540 |
| Jan 8, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 36,663,170 |
| Jan 7, 2026 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 27,480,600 |
| Jan 6, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 29,694,340 |
| Jan 5, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 19,439,190 |
| Dec 31, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 21,537,800 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 22,782,000 |
| Dec 29, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 36,144,800 |
| Dec 26, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 46,230,600 |
| Dec 25, 2025 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | - | 36,373,200 |
| Dec 24, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -1.66% | 32,883,616 |
| Dec 23, 2025 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -2.69% | 69,206,840 |
| Dec 22, 2025 | 1.75 | 1.93 | 1.74 | 1.86 | 1.86 | 6.29% | 138,169,700 |
| Dec 19, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.34% | 35,280,100 |
| Dec 18, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 22,229,990 |
| Dec 17, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 27,217,910 |
| Dec 16, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 28,713,220 |
| Dec 15, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 23,439,600 |
| Dec 12, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 29,063,300 |
| Dec 11, 2025 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -4.92% | 45,411,170 |
| Dec 10, 2025 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 3.39% | 53,072,010 |