Skip to main content
logo
BBMG Corporation (SHA:601992)
China flag China · Delayed Price · Currency is CNY
2.050
+0.020 (0.99%)
Feb 27, 2026, 3:00 PM CST

BBMG Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.032.052.002.04-0.49%47,243,400
Feb 26, 20262.092.092.022.032.03-2.87%121,132,300
Feb 25, 20262.042.122.032.092.092.96%155,119,600
Feb 24, 20262.032.052.012.032.031.50%96,378,430
Feb 13, 20262.052.061.992.002.00-2.44%113,185,000
Feb 12, 20262.072.092.052.052.05-0.97%90,099,820
Feb 11, 20262.092.122.072.072.07-1.43%104,615,000
Feb 10, 20262.152.172.072.102.10-2.78%141,820,000
Feb 9, 20262.142.192.112.162.162.86%218,172,800
Feb 6, 20262.092.122.052.102.10-166,691,300
Feb 5, 20262.102.172.082.102.10-0.94%199,160,200
Feb 4, 20262.142.172.062.122.121.44%405,293,900
Feb 3, 20261.962.091.952.092.0910.00%140,791,000
Feb 2, 20261.941.951.881.901.90-2.06%113,515,000
Jan 30, 20262.002.011.911.941.94-3.96%164,276,000
Jan 29, 20262.012.051.982.022.02-149,035,800
Jan 28, 20262.022.041.992.022.02-134,206,421
Jan 27, 20262.092.111.972.022.02-1.94%210,373,200
Jan 26, 20262.152.172.052.062.06-3.29%371,251,200
Jan 23, 20262.102.152.052.132.133.90%572,103,400
Jan 22, 20261.862.051.852.052.0510.22%418,019,500
Jan 21, 20261.861.871.831.861.86-1.06%158,713,200
Jan 20, 20261.851.911.851.881.881.62%212,924,000
Jan 19, 20261.841.891.811.851.85-2.63%277,559,200
Jan 16, 20262.012.031.901.901.90-9.95%310,087,500
Jan 15, 20262.252.382.112.112.11-9.83%858,608,700
Jan 14, 20262.342.342.132.342.349.86%715,588,238
Jan 13, 20262.102.132.072.132.139.79%184,449,000
Jan 12, 20261.771.941.761.941.9410.23%256,016,100
Jan 9, 20261.781.801.741.761.76-1.68%124,541,783
Jan 8, 20261.701.821.701.791.794.68%200,948,604
Jan 7, 20261.701.731.691.711.71-73,446,070
Jan 6, 20261.681.721.681.711.711.79%91,608,150
Jan 5, 20261.681.701.671.681.680.60%81,025,720
Dec 31, 20251.681.691.661.671.67-0.60%59,013,780
Dec 30, 20251.711.721.661.681.68-2.33%98,775,200
Dec 29, 20251.681.791.681.721.722.38%164,346,600
Dec 26, 20251.681.701.671.681.680.60%61,350,400
Dec 25, 20251.671.691.661.671.670.60%41,404,500
Dec 24, 20251.651.671.641.661.660.61%28,508,821
Dec 23, 20251.681.691.641.651.65-1.79%49,171,500
Dec 22, 20251.671.691.661.681.680.60%51,321,100
Dec 19, 20251.631.681.631.671.672.45%73,598,720
Dec 18, 20251.631.651.621.631.63-0.61%36,904,100
Dec 17, 20251.631.651.611.641.640.61%51,197,200
Dec 16, 20251.681.691.631.631.63-2.98%70,926,500
Dec 15, 20251.661.731.651.681.680.60%87,701,320
Dec 12, 20251.641.711.631.671.671.83%88,886,570
Dec 11, 20251.681.691.641.641.64-1.80%52,553,670
Dec 10, 20251.641.681.631.671.671.83%57,273,202