Beijing North Star Company Limited (SHA:601588)
China · Delayed Price · Currency is CNY 1.910
-0.030 (-1.55%)
Apr 17, 2026, 2:55 PM CST
SHA:601588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.79 | 1.81 | 1.74 | 1.76 | 1.76 | -0.56% | 32,972,600 |
| Mar 31, 2026 | 1.78 | 1.85 | 1.76 | 1.77 | 1.77 | -1.12% | 38,285,200 |
| Mar 30, 2026 | 1.76 | 1.80 | 1.72 | 1.79 | 1.79 | 1.13% | 41,217,100 |
| Mar 27, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | - | 35,396,700 |
| Mar 26, 2026 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -2.75% | 30,968,420 |
| Mar 25, 2026 | 1.73 | 1.83 | 1.71 | 1.82 | 1.82 | 5.81% | 51,242,740 |
| Mar 24, 2026 | 1.70 | 1.73 | 1.65 | 1.72 | 1.72 | 2.38% | 38,225,100 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -4.55% | 53,825,900 |
| Mar 20, 2026 | 1.81 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 37,436,500 |
| Mar 19, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 39,027,550 |
| Mar 18, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 45,891,000 |
| Mar 17, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | 2.13% | 52,661,500 |
| Mar 16, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | - | 33,787,600 |
| Mar 13, 2026 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | 0.53% | 41,185,800 |
| Mar 12, 2026 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 1.08% | 36,124,200 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 28,044,200 |
| Mar 10, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | - | 22,533,300 |
| Mar 9, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -1.59% | 28,147,000 |
| Mar 6, 2026 | 1.83 | 1.89 | 1.82 | 1.89 | 1.89 | 2.72% | 34,039,420 |
| Mar 5, 2026 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 30,379,810 |
| Mar 4, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 31,224,970 |
| Mar 3, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -2.14% | 35,555,160 |
| Mar 2, 2026 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | -2.09% | 34,525,620 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 24,744,520 |
| 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 |