BBMG Corporation (SHA:601992)
China · Delayed Price · Currency is CNY 1.420
+0.010 (0.71%)
Sep 23, 2026, 3:00 PM CST
SHA:601992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.41 | 1.48 | 1.40 | 1.42 | 1.42 | 0.71% | 96,905,400 |
| Sep 22, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 49,639,340 |
| Sep 21, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 93,718,697 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 52,233,847 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 24,457,800 |
| Sep 16, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 29,748,300 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 31,093,553 |
| Sep 14, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 20,643,900 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 48,186,900 |
| Sep 10, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 31,415,750 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 40,905,800 |
| Sep 8, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 57,845,400 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 22,748,400 |
| Sep 4, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 61,264,091 |
| Sep 3, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | 45,810,460 |
| Sep 2, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 52,535,210 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 53,003,643 |
| Aug 31, 2026 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | -0.70% | 88,456,717 |
| Aug 28, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 39,169,169 |
| Aug 27, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 35,676,502 |
| Aug 26, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 42,324,196 |
| Aug 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 31,199,700 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 19,069,320 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 14,986,200 |
| Aug 20, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 23,989,280 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 34,293,240 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 16,211,338 |
| Aug 17, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 33,071,002 |
| Aug 14, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 33,801,750 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 36,457,600 |
| Aug 12, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 55,595,164 |
| Aug 11, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 44,161,502 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 56,583,352 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 53,882,900 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 46,378,800 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 38,790,800 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 44,604,200 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 51,488,920 |
| Jul 31, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 40,493,100 |
| Jul 30, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 53,054,570 |
| Jul 29, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 45,558,840 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 24,973,990 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 33,236,300 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 41,172,400 |
| Jul 23, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 52,984,940 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 52,749,510 |
| Jul 21, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.37 | 0.71% | 53,035,230 |
| Jul 20, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.36 | 0.71% | 73,914,699 |
| Jul 17, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.35 | -1.41% | 64,841,252 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.37 | - | 45,627,700 |