Beijing North Star Company Limited (SHA:601588)
China · Delayed Price · Currency is CNY 1.840
-0.040 (-2.13%)
Jun 16, 2026, 11:19 AM CST
SHA:601588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | - | -2.13% | 25,318,910 |
| 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 |
| May 21, 2026 | 1.87 | 1.89 | 1.76 | 1.77 | 1.77 | -4.84% | 55,868,500 |
| May 20, 2026 | 1.94 | 1.95 | 1.84 | 1.86 | 1.86 | -4.62% | 49,588,930 |
| May 19, 2026 | 1.93 | 1.97 | 1.90 | 1.95 | 1.95 | 1.04% | 36,405,800 |
| May 18, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | -1.53% | 55,637,631 |
| May 15, 2026 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 64,621,710 |
| May 14, 2026 | 2.08 | 2.09 | 1.97 | 1.98 | 1.98 | -3.41% | 55,027,140 |
| May 13, 2026 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -2.84% | 70,098,515 |
| May 12, 2026 | 2.14 | 2.14 | 2.06 | 2.11 | 2.11 | - | 63,358,096 |
| May 11, 2026 | 2.07 | 2.14 | 2.06 | 2.11 | 2.11 | 2.43% | 84,204,305 |
| May 8, 2026 | 2.03 | 2.12 | 2.02 | 2.06 | 2.06 | 2.49% | 78,975,505 |
| May 7, 2026 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | 1.01% | 92,274,626 |
| May 6, 2026 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | -0.50% | 117,214,400 |
| Apr 30, 2026 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | 9.89% | 124,199,761 |
| Apr 29, 2026 | 1.72 | 1.85 | 1.71 | 1.82 | 1.82 | 5.81% | 84,779,503 |
| Apr 28, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 47,701,300 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 40,588,380 |
| Apr 24, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 53,786,300 |
| Apr 23, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 55,408,100 |
| Apr 22, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 51,474,800 |
| Apr 21, 2026 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 90,484,700 |
| Apr 20, 2026 | 1.89 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 100,462,600 |
| Apr 17, 2026 | 1.88 | 1.97 | 1.88 | 1.90 | 1.90 | -2.06% | 136,285,411 |
| Apr 16, 2026 | 1.91 | 2.00 | 1.89 | 1.94 | 1.94 | -2.02% | 214,244,420 |
| Apr 15, 2026 | 2.28 | 2.28 | 1.98 | 1.98 | 1.98 | -4.35% | 341,386,884 |
| Apr 14, 2026 | 1.91 | 2.07 | 1.88 | 2.07 | 2.07 | 10.11% | 157,827,171 |
| Apr 13, 2026 | 1.77 | 1.96 | 1.76 | 1.88 | 1.88 | 5.62% | 159,847,400 |
| Apr 10, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 2.89% | 49,054,180 |
| Apr 9, 2026 | 1.74 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 35,614,080 |
| Apr 8, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 34,318,620 |
| Apr 7, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | 21,774,830 |
| Apr 3, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 25,201,800 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -2.84% | 32,728,900 |