BBMG Corporation (SHA:601992)
China · Delayed Price · Currency is CNY 1.420
+0.010 (0.71%)
Jul 21, 2026, 1:55 PM CST
SHA:601992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 73,914,690 |
| Jul 17, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | -1.41% | 64,841,250 |
| Jul 16, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | - | 45,627,700 |
| Jul 15, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 2.16% | 76,980,640 |
| Jul 14, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 37,529,980 |
| Jul 13, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 51,932,350 |
| Jul 10, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 68,033,690 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 36,634,200 |
| Jul 8, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 33,440,556 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 39,594,902 |
| Jul 6, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 41,707,300 |
| Jul 3, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 44,293,010 |
| Jul 2, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 54,933,600 |
| Jul 1, 2026 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 64,886,990 |
| Jun 30, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 46,262,100 |
| Jun 29, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 62,194,458 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 51,775,580 |
| Jun 25, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | - | 62,176,836 |
| Jun 24, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 70,211,500 |
| Jun 23, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 61,117,740 |
| Jun 22, 2026 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 74,967,804 |
| Jun 18, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 44,517,800 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 32,284,848 |
| Jun 16, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 46,756,000 |
| Jun 15, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 55,967,400 |
| Jun 12, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 51,547,140 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 32,387,200 |
| Jun 10, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 59,787,500 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 54,475,400 |
| Jun 8, 2026 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 78,256,000 |
| Jun 5, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 70,320,800 |
| Jun 4, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 49,505,120 |
| Jun 3, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 64,549,200 |
| Jun 2, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 74,850,000 |
| Jun 1, 2026 | 1.59 | 1.65 | 1.56 | 1.64 | 1.64 | 3.14% | 106,897,900 |
| May 29, 2026 | 1.58 | 1.67 | 1.58 | 1.59 | 1.59 | 0.63% | 112,007,100 |
| May 28, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | - | 77,978,490 |
| May 27, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 116,081,300 |
| May 26, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 127,343,600 |
| May 25, 2026 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | - | 211,448,700 |
| May 22, 2026 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.80% | 169,154,100 |
| May 21, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -1.92% | 55,770,700 |
| May 20, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 50,025,910 |
| May 19, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 43,920,220 |
| May 18, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 57,545,420 |
| May 15, 2026 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 79,524,740 |
| May 14, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.38% | 89,296,000 |
| May 13, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 80,000,590 |
| May 12, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 82,228,240 |
| May 11, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 98,129,800 |