Beijing North Star Company Limited (SHA:601588)
China · Delayed Price · Currency is CNY 1.800
-0.030 (-1.64%)
Oct 8, 2026, 1:15 PM CST
SHA:601588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.81 | 1.85 | 1.72 | 1.83 | 1.83 | 1.10% | 72,675,038 |
| Sep 29, 2026 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 3.43% | 49,682,450 |
| Sep 28, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 34,543,301 |
| Sep 24, 2026 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 52,520,800 |
| Sep 23, 2026 | 1.78 | 1.85 | 1.77 | 1.79 | 1.79 | - | 60,577,740 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | - | 59,175,770 |
| Sep 21, 2026 | 1.71 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 62,339,696 |
| Sep 18, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 41,750,000 |
| Sep 17, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 29,086,579 |
| Sep 16, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 27,024,010 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 25,145,260 |
| Sep 14, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 24,274,850 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -3.41% | 37,070,745 |
| Sep 10, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 22,694,601 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 28,676,980 |
| Sep 8, 2026 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 39,142,290 |
| Sep 7, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | - | 26,698,320 |
| Sep 4, 2026 | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | 1.14% | 46,006,640 |
| Sep 3, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 32,419,710 |
| Sep 2, 2026 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 34,096,901 |
| Sep 1, 2026 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 43,357,400 |
| Aug 31, 2026 | 1.84 | 1.88 | 1.75 | 1.76 | 1.76 | - | 57,932,700 |
| Aug 28, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 32,002,900 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 28,734,100 |
| Aug 26, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 27,061,500 |
| Aug 25, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 2.98% | 40,894,400 |
| Aug 24, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 21,494,030 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 28,935,933 |
| Aug 20, 2026 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 2.37% | 30,104,802 |
| Aug 19, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 16,912,302 |
| Aug 18, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 17,102,300 |
| Aug 17, 2026 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 23,759,000 |
| Aug 14, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 42,345,890 |
| Aug 13, 2026 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 48,285,539 |
| Aug 12, 2026 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 4.65% | 61,548,819 |
| Aug 11, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 25,796,018 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 2.98% | 34,767,056 |
| Aug 7, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 20,895,959 |
| Aug 6, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -0.58% | 28,492,701 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 28,011,831 |
| Aug 4, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 28,083,400 |
| Aug 3, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 28,589,475 |
| Jul 31, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 22,293,000 |
| Jul 30, 2026 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 33,942,400 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 31,401,900 |
| Jul 28, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 23,973,300 |
| Jul 27, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 19,213,400 |
| Jul 24, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 20,490,900 |
| Jul 23, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 28,317,000 |
| Jul 22, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 20,688,900 |