BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China · Delayed Price · Currency is CNY 4.900
+0.020 (0.41%)
Sep 30, 2025, 3:04 PM CST
BBMG Jidong Cement Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 7,563,712 |
| Sep 29, 2025 | 4.83 | 4.88 | 4.77 | 4.88 | 4.88 | 0.83% | 11,003,132 |
| Sep 26, 2025 | 4.86 | 4.88 | 4.81 | 4.84 | 4.84 | - | 6,880,357 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | -1.02% | 8,049,701 |
| Sep 24, 2025 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | 1.45% | 10,388,245 |
| Sep 23, 2025 | 4.88 | 4.88 | 4.72 | 4.82 | 4.82 | -1.03% | 14,349,686 |
| Sep 22, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -2.01% | 12,174,600 |
| Sep 19, 2025 | 4.92 | 4.97 | 4.89 | 4.97 | 4.97 | 1.02% | 11,274,273 |
| Sep 18, 2025 | 5.02 | 5.02 | 4.89 | 4.92 | 4.92 | -1.80% | 14,460,228 |
| Sep 17, 2025 | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.40% | 9,844,951 |
| Sep 16, 2025 | 5.04 | 5.06 | 4.99 | 5.03 | 5.03 | -0.20% | 11,121,648 |
| Sep 15, 2025 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 0.40% | 12,167,600 |
| Sep 12, 2025 | 4.98 | 5.06 | 4.97 | 5.02 | 5.02 | 0.80% | 15,432,591 |
| Sep 11, 2025 | 4.94 | 4.98 | 4.91 | 4.98 | 4.98 | 0.81% | 10,358,599 |
| Sep 10, 2025 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.80% | 7,754,985 |
| Sep 9, 2025 | 4.95 | 4.99 | 4.90 | 4.98 | 4.98 | 0.40% | 12,212,125 |
| Sep 8, 2025 | 4.90 | 4.97 | 4.89 | 4.96 | 4.96 | 1.22% | 13,464,568 |
| Sep 5, 2025 | 4.87 | 4.91 | 4.85 | 4.90 | 4.90 | 0.41% | 10,899,550 |
| Sep 4, 2025 | 4.86 | 4.92 | 4.83 | 4.88 | 4.88 | 1.04% | 16,941,593 |
| Sep 3, 2025 | 4.89 | 4.91 | 4.81 | 4.83 | 4.83 | -1.23% | 14,763,190 |
| Sep 2, 2025 | 4.95 | 4.95 | 4.85 | 4.89 | 4.89 | -0.81% | 15,774,793 |
| Sep 1, 2025 | 4.97 | 4.98 | 4.91 | 4.93 | 4.93 | -0.40% | 13,893,773 |
| Aug 29, 2025 | 4.99 | 5.07 | 4.94 | 4.95 | 4.95 | -0.60% | 17,364,065 |
| Aug 28, 2025 | 5.04 | 5.09 | 4.85 | 4.98 | 4.98 | -1.19% | 30,885,635 |
| Aug 27, 2025 | 5.18 | 5.20 | 5.03 | 5.04 | 5.04 | -2.70% | 24,016,483 |
| Aug 26, 2025 | 5.14 | 5.19 | 5.09 | 5.18 | 5.18 | 0.58% | 18,520,879 |
| Aug 25, 2025 | 5.07 | 5.16 | 5.06 | 5.15 | 5.15 | 1.38% | 23,300,054 |
| Aug 22, 2025 | 5.05 | 5.08 | 4.99 | 5.08 | 5.08 | 0.79% | 19,380,425 |
| Aug 21, 2025 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | 1.00% | 18,557,182 |
| Aug 20, 2025 | 4.96 | 4.99 | 4.93 | 4.99 | 4.99 | 0.40% | 16,883,298 |
| Aug 19, 2025 | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | 0.20% | 12,208,133 |
| Aug 18, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | - | 12,125,258 |
| Aug 15, 2025 | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | 0.40% | 10,516,183 |
| Aug 14, 2025 | 4.99 | 5.04 | 4.94 | 4.94 | 4.94 | -1.00% | 14,142,067 |
| Aug 13, 2025 | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | -0.40% | 13,118,626 |
| Aug 12, 2025 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -1.18% | 13,606,001 |
| Aug 11, 2025 | 5.08 | 5.10 | 5.03 | 5.07 | 5.07 | 0.80% | 19,203,207 |
| Aug 8, 2025 | 4.93 | 5.05 | 4.92 | 5.03 | 5.03 | 1.21% | 23,202,944 |
| Aug 7, 2025 | 5.00 | 5.04 | 4.92 | 4.97 | 4.97 | 2.05% | 24,756,092 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.84 | 4.87 | 4.87 | -0.61% | 11,226,592 |
| Aug 5, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.90 | 0.62% | 12,040,638 |
| Aug 4, 2025 | 4.82 | 4.89 | 4.80 | 4.87 | 4.87 | 0.41% | 12,200,137 |
| Aug 1, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.21% | 12,806,315 |
| Jul 31, 2025 | 4.98 | 5.00 | 4.84 | 4.86 | 4.86 | -2.41% | 21,988,982 |
| Jul 30, 2025 | 4.96 | 5.03 | 4.95 | 4.98 | 4.98 | 0.20% | 19,270,014 |
| Jul 29, 2025 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.40% | 21,556,723 |
| Jul 28, 2025 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -1.19% | 21,814,100 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.04 | 5.05 | 5.05 | -2.32% | 30,905,744 |
| Jul 24, 2025 | 5.16 | 5.22 | 5.04 | 5.17 | 5.17 | 0.19% | 46,537,339 |
| Jul 23, 2025 | 5.61 | 5.61 | 5.15 | 5.16 | 5.16 | -7.86% | 81,815,471 |