BBMG Corporation (SHA:601992)
China · Delayed Price · Currency is CNY 1.730
-0.020 (-1.14%)
Apr 17, 2026, 11:29 AM CST
SHA:601992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | - | -0.57% | 39,286,689 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 60,462,720 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 76,597,400 |
| Apr 13, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 62,667,900 |
| Apr 10, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 47,427,200 |
| Apr 9, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 61,163,700 |
| Apr 8, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 2.89% | 77,080,380 |
| Apr 7, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 43,969,160 |
| Apr 3, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 74,081,400 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 64,847,140 |
| Apr 1, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 77,447,350 |
| Mar 31, 2026 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 86,951,920 |
| Mar 30, 2026 | 1.78 | 1.85 | 1.77 | 1.84 | 1.84 | 2.79% | 112,660,900 |
| Mar 27, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 67,717,171 |
| Mar 26, 2026 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -1.66% | 91,989,450 |
| Mar 25, 2026 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | 2.26% | 136,787,900 |
| Mar 24, 2026 | 1.83 | 1.84 | 1.71 | 1.77 | 1.77 | -4.32% | 225,118,600 |
| Mar 23, 2026 | 1.79 | 1.90 | 1.75 | 1.85 | 1.85 | 2.21% | 194,233,784 |
| Mar 20, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 94,002,450 |
| Mar 19, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -2.67% | 85,599,680 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 103,348,400 |
| Mar 17, 2026 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | 0.53% | 100,703,600 |
| Mar 16, 2026 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 93,846,390 |
| Mar 13, 2026 | 1.93 | 1.98 | 1.91 | 1.92 | 1.92 | -0.52% | 112,066,400 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 106,505,900 |
| Mar 11, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 76,317,960 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 77,839,800 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | -1.04% | 82,513,210 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.86 | 1.92 | 1.92 | 1.59% | 89,821,200 |
| Mar 5, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 80,242,990 |
| Mar 4, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.58% | 99,781,720 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 150,066,500 |
| Mar 2, 2026 | 2.01 | 2.04 | 1.97 | 2.00 | 2.00 | -2.44% | 123,400,306 |
| Feb 27, 2026 | 2.03 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 100,590,700 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | -2.87% | 121,132,300 |
| Feb 25, 2026 | 2.04 | 2.12 | 2.03 | 2.09 | 2.09 | 2.96% | 155,119,600 |
| Feb 24, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | 1.50% | 96,378,430 |
| Feb 13, 2026 | 2.05 | 2.06 | 1.99 | 2.00 | 2.00 | -2.44% | 113,185,000 |
| Feb 12, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 90,099,820 |
| Feb 11, 2026 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 104,615,000 |
| Feb 10, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | -2.78% | 141,820,000 |
| Feb 9, 2026 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | 2.86% | 218,172,800 |
| Feb 6, 2026 | 2.09 | 2.12 | 2.05 | 2.10 | 2.10 | - | 166,691,300 |
| Feb 5, 2026 | 2.10 | 2.17 | 2.08 | 2.10 | 2.10 | -0.94% | 199,160,200 |
| Feb 4, 2026 | 2.14 | 2.17 | 2.06 | 2.12 | 2.12 | 1.44% | 405,293,900 |
| Feb 3, 2026 | 1.96 | 2.09 | 1.95 | 2.09 | 2.09 | 10.00% | 140,791,000 |
| Feb 2, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 113,515,000 |
| Jan 30, 2026 | 2.00 | 2.01 | 1.91 | 1.94 | 1.94 | -3.96% | 164,276,000 |
| Jan 29, 2026 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | - | 149,035,800 |
| Jan 28, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | 134,206,421 |