BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China · Delayed Price · Currency is CNY 3.810
-0.040 (-1.04%)
Jun 16, 2026, 3:04 PM CST
BBMG Jidong Cement Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 5,486,000 |
| Jun 15, 2026 | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | - | 5,855,619 |
| Jun 12, 2026 | 3.81 | 3.87 | 3.73 | 3.85 | 3.85 | 1.32% | 9,575,456 |
| Jun 11, 2026 | 3.81 | 3.85 | 3.79 | 3.80 | 3.80 | -1.30% | 6,666,935 |
| Jun 10, 2026 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | -0.26% | 8,346,759 |
| Jun 9, 2026 | 3.87 | 3.88 | 3.79 | 3.86 | 3.86 | 0.26% | 7,739,357 |
| Jun 8, 2026 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -2.53% | 9,836,200 |
| Jun 5, 2026 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 0.51% | 5,852,750 |
| Jun 4, 2026 | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -1.75% | 7,480,868 |
| Jun 3, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.48% | 8,522,500 |
| Jun 2, 2026 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | -0.98% | 8,550,317 |
| Jun 1, 2026 | 3.97 | 4.11 | 3.93 | 4.10 | 4.10 | 2.76% | 14,030,360 |
| May 29, 2026 | 3.93 | 4.05 | 3.91 | 3.99 | 3.99 | 3.64% | 19,057,775 |
| May 28, 2026 | 3.94 | 4.00 | 3.91 | 3.95 | 3.85 | -0.50% | 7,644,872 |
| May 27, 2026 | 3.96 | 3.99 | 3.89 | 3.97 | 3.87 | - | 11,711,010 |
| May 26, 2026 | 3.97 | 3.99 | 3.91 | 3.97 | 3.87 | -0.50% | 8,059,415 |
| May 25, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.89 | 0.25% | 6,570,220 |
| May 22, 2026 | 3.98 | 4.03 | 3.94 | 3.98 | 3.88 | 0.51% | 10,387,530 |
| May 21, 2026 | 4.04 | 4.08 | 3.95 | 3.96 | 3.86 | -2.22% | 8,620,000 |
| May 20, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 3.95 | -1.46% | 5,657,510 |
| May 19, 2026 | 4.07 | 4.11 | 4.05 | 4.11 | 4.01 | 1.23% | 6,502,100 |
| May 18, 2026 | 4.12 | 4.13 | 4.03 | 4.06 | 3.96 | -1.22% | 11,241,440 |
| May 15, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.01 | -1.44% | 12,491,000 |
| May 14, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.06 | -2.11% | 12,787,260 |
| May 13, 2026 | 4.29 | 4.31 | 4.25 | 4.26 | 4.15 | -0.70% | 8,691,600 |
| May 12, 2026 | 4.36 | 4.36 | 4.28 | 4.29 | 4.18 | -1.83% | 11,883,390 |
| May 11, 2026 | 4.28 | 4.40 | 4.26 | 4.37 | 4.26 | 2.34% | 21,296,180 |
| May 8, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.16 | 0.71% | 13,145,290 |
| May 7, 2026 | 4.25 | 4.32 | 4.22 | 4.24 | 4.13 | - | 15,022,730 |
| May 6, 2026 | 4.28 | 4.29 | 4.23 | 4.24 | 4.13 | -0.93% | 22,457,160 |
| Apr 30, 2026 | 4.55 | 4.55 | 4.23 | 4.28 | 4.17 | -7.36% | 55,621,830 |
| Apr 29, 2026 | 4.60 | 4.65 | 4.57 | 4.62 | 4.50 | 0.65% | 14,702,890 |
| Apr 28, 2026 | 4.59 | 4.62 | 4.56 | 4.59 | 4.47 | - | 10,756,200 |
| Apr 27, 2026 | 4.63 | 4.65 | 4.58 | 4.59 | 4.47 | -1.08% | 9,485,528 |
| Apr 24, 2026 | 4.67 | 4.68 | 4.62 | 4.64 | 4.52 | -1.07% | 8,580,072 |
| Apr 23, 2026 | 4.66 | 4.70 | 4.61 | 4.69 | 4.57 | 0.64% | 11,566,400 |
| Apr 22, 2026 | 4.67 | 4.68 | 4.62 | 4.66 | 4.54 | -0.43% | 10,947,220 |
| Apr 21, 2026 | 4.72 | 4.74 | 4.65 | 4.68 | 4.56 | -0.85% | 17,092,820 |
| Apr 20, 2026 | 4.80 | 4.81 | 4.70 | 4.72 | 4.60 | -1.87% | 18,759,800 |
| Apr 17, 2026 | 4.77 | 4.84 | 4.74 | 4.81 | 4.69 | 0.63% | 15,566,110 |
| Apr 16, 2026 | 4.73 | 4.79 | 4.72 | 4.78 | 4.66 | 1.06% | 11,788,420 |
| Apr 15, 2026 | 4.76 | 4.78 | 4.72 | 4.73 | 4.61 | -0.42% | 9,772,936 |
| Apr 14, 2026 | 4.74 | 4.77 | 4.70 | 4.75 | 4.63 | 0.21% | 13,914,200 |
| Apr 13, 2026 | 4.72 | 4.78 | 4.71 | 4.74 | 4.62 | -0.21% | 12,185,800 |
| Apr 10, 2026 | 4.77 | 4.83 | 4.73 | 4.75 | 4.63 | - | 14,506,000 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.74 | 4.75 | 4.63 | -3.06% | 16,929,400 |
| Apr 8, 2026 | 4.77 | 4.90 | 4.77 | 4.90 | 4.78 | 3.59% | 16,989,590 |
| Apr 7, 2026 | 4.72 | 4.75 | 4.66 | 4.73 | 4.61 | 0.21% | 12,406,260 |
| Apr 3, 2026 | 4.82 | 4.84 | 4.71 | 4.72 | 4.60 | -2.07% | 17,891,600 |
| Apr 2, 2026 | 4.84 | 4.91 | 4.80 | 4.82 | 4.70 | -0.82% | 18,682,240 |