BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China · Delayed Price · Currency is CNY 3.550
+0.020 (0.57%)
Oct 26, 2026, 1:25 PM CST
BBMG Jidong Cement Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 4,816,700 |
| Oct 23, 2026 | 3.50 | 3.53 | 3.44 | 3.53 | 3.53 | 0.28% | 12,208,870 |
| Oct 22, 2026 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 6,365,195 |
| Oct 21, 2026 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | 0.28% | 6,024,000 |
| Oct 20, 2026 | 3.60 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 12,636,900 |
| Oct 19, 2026 | 3.62 | 3.66 | 3.59 | 3.60 | 3.60 | -1.37% | 9,662,500 |
| Oct 16, 2026 | 3.56 | 3.67 | 3.54 | 3.65 | 3.65 | 3.11% | 15,769,990 |
| Oct 15, 2026 | 3.58 | 3.60 | 3.49 | 3.54 | 3.54 | -1.67% | 10,694,830 |
| Oct 14, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.55% | 7,016,796 |
| Oct 13, 2026 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | -0.55% | 8,669,134 |
| Oct 12, 2026 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.55% | 6,095,123 |
| Oct 9, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | 0.55% | 7,547,400 |
| Oct 8, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 9,160,556 |
| Sep 30, 2026 | 3.59 | 3.66 | 3.52 | 3.66 | 3.66 | 1.95% | 13,849,552 |
| Sep 29, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 2.28% | 11,529,370 |
| Sep 28, 2026 | 3.55 | 3.56 | 3.50 | 3.51 | 3.51 | -1.13% | 7,712,900 |
| Sep 24, 2026 | 3.60 | 3.65 | 3.53 | 3.55 | 3.55 | -1.93% | 12,061,041 |
| Sep 23, 2026 | 3.55 | 3.72 | 3.54 | 3.62 | 3.62 | 1.97% | 20,550,860 |
| Sep 22, 2026 | 3.57 | 3.62 | 3.53 | 3.55 | 3.55 | -1.11% | 9,980,950 |
| Sep 21, 2026 | 3.51 | 3.60 | 3.49 | 3.59 | 3.59 | 2.28% | 10,208,000 |
| Sep 18, 2026 | 3.49 | 3.51 | 3.46 | 3.51 | 3.51 | 0.86% | 6,876,510 |
| Sep 17, 2026 | 3.48 | 3.49 | 3.42 | 3.48 | 3.48 | 0.29% | 8,602,667 |
| Sep 16, 2026 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | -0.29% | 7,923,282 |
| Sep 15, 2026 | 3.56 | 3.57 | 3.47 | 3.48 | 3.48 | -1.97% | 10,559,359 |
| Sep 14, 2026 | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | -0.28% | 9,061,600 |
| Sep 11, 2026 | 3.64 | 3.65 | 3.53 | 3.56 | 3.56 | -2.47% | 11,609,923 |
| Sep 10, 2026 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | - | 8,672,900 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -0.82% | 6,514,124 |
| Sep 8, 2026 | 3.61 | 3.70 | 3.61 | 3.68 | 3.68 | 2.22% | 12,388,922 |
| Sep 7, 2026 | 3.60 | 3.62 | 3.57 | 3.60 | 3.60 | - | 7,034,430 |
| Sep 4, 2026 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | 1.41% | 10,485,555 |
| Sep 3, 2026 | 3.54 | 3.61 | 3.52 | 3.55 | 3.55 | 0.28% | 10,983,670 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | -2.21% | 12,006,290 |
| Sep 1, 2026 | 3.59 | 3.64 | 3.57 | 3.62 | 3.62 | 1.12% | 10,589,600 |
| Aug 31, 2026 | 3.66 | 3.69 | 3.57 | 3.58 | 3.58 | -2.19% | 12,289,800 |
| Aug 28, 2026 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 10,031,970 |
| Aug 27, 2026 | 3.65 | 3.65 | 3.59 | 3.62 | 3.62 | -0.55% | 7,308,300 |
| Aug 26, 2026 | 3.57 | 3.66 | 3.57 | 3.64 | 3.64 | 1.68% | 9,978,227 |
| Aug 25, 2026 | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | 1.42% | 8,003,170 |
| Aug 24, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.28% | 5,231,800 |
| Aug 21, 2026 | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | -0.28% | 6,813,300 |
| Aug 20, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 10,314,010 |
| Aug 19, 2026 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -1.13% | 7,401,447 |
| Aug 18, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 7,889,591 |
| Aug 17, 2026 | 3.57 | 3.59 | 3.52 | 3.55 | 3.55 | -0.28% | 6,690,210 |
| Aug 14, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.84% | 6,771,607 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | -1.64% | 11,752,539 |
| Aug 12, 2026 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 8,745,911 |
| Aug 11, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.10% | 6,733,500 |
| Aug 10, 2026 | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | 1.68% | 9,180,601 |