Beijing North Star Company Limited (SHA:601588)
China · Delayed Price · Currency is CNY 1.690
+0.020 (1.20%)
Jul 31, 2026, 3:00 PM CST
SHA:601588 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 33,542,200 |
| Jul 20, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 33,084,610 |
| Jul 17, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 31,037,900 |
| Jul 16, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 0.61% | 23,647,691 |
| Jul 15, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.23% | 33,968,700 |
| Jul 14, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 24,459,713 |
| Jul 13, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 27,702,289 |
| Jul 10, 2026 | 1.60 | 1.68 | 1.58 | 1.65 | 1.65 | 3.12% | 39,279,800 |
| Jul 9, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 20,325,200 |
| Jul 8, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 18,942,501 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 20,491,806 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 21,817,901 |
| Jul 3, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 24,719,097 |
| Jul 2, 2026 | 1.65 | 1.71 | 1.63 | 1.64 | 1.64 | -1.20% | 32,200,800 |
| Jul 1, 2026 | 1.59 | 1.68 | 1.57 | 1.66 | 1.66 | 3.75% | 40,438,226 |
| Jun 30, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 35,403,000 |
| Jun 29, 2026 | 1.65 | 1.66 | 1.58 | 1.64 | 1.64 | -1.20% | 38,255,710 |
| Jun 26, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 38,648,710 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | - | 38,476,860 |
| Jun 24, 2026 | 1.79 | 1.80 | 1.68 | 1.71 | 1.71 | -4.47% | 70,082,400 |
| Jun 23, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | 2.29% | 63,471,832 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 62,077,600 |
| Jun 18, 2026 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 50,941,500 |
| Jun 17, 2026 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | -2.70% | 77,788,600 |
| Jun 16, 2026 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -1.60% | 59,561,310 |
| Jun 15, 2026 | 1.88 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 60,409,500 |
| Jun 12, 2026 | 1.91 | 1.93 | 1.81 | 1.90 | 1.90 | -1.04% | 85,900,801 |
| Jun 11, 2026 | 1.94 | 1.98 | 1.88 | 1.92 | 1.92 | -3.03% | 87,057,706 |
| Jun 10, 2026 | 2.06 | 2.08 | 1.93 | 1.98 | 1.98 | -5.26% | 142,661,802 |
| Jun 9, 2026 | 2.27 | 2.34 | 2.07 | 2.09 | 2.09 | -5.86% | 199,737,876 |
| Jun 8, 2026 | 1.98 | 2.22 | 1.97 | 2.22 | 2.22 | 9.90% | 116,499,285 |
| Jun 5, 2026 | 2.02 | 2.15 | 2.00 | 2.02 | 2.02 | 1.00% | 96,158,521 |
| Jun 4, 2026 | 2.06 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 77,056,880 |
| Jun 3, 2026 | 2.07 | 2.10 | 2.00 | 2.08 | 2.08 | 0.48% | 92,617,791 |
| Jun 2, 2026 | 2.06 | 2.15 | 2.03 | 2.07 | 2.07 | - | 91,808,401 |
| Jun 1, 2026 | 2.04 | 2.09 | 1.97 | 2.07 | 2.07 | -1.90% | 119,333,841 |
| May 29, 2026 | 1.99 | 2.16 | 1.99 | 2.11 | 2.11 | 2.43% | 191,956,011 |
| May 28, 2026 | 1.85 | 2.06 | 1.84 | 2.06 | 2.06 | 10.16% | 97,648,378 |
| May 27, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -3.61% | 53,250,200 |
| May 26, 2026 | 1.97 | 2.02 | 1.92 | 1.94 | 1.94 | -1.02% | 69,149,207 |
| May 25, 2026 | 1.83 | 2.00 | 1.83 | 1.96 | 1.96 | 7.69% | 99,412,795 |
| May 22, 2026 | 1.78 | 1.86 | 1.76 | 1.82 | 1.82 | 2.82% | 58,483,900 |