BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China · Delayed Price · Currency is CNY 3.970
-0.020 (-0.50%)
May 26, 2026, 3:04 PM CST
BBMG Jidong Cement Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.99 | 4.00 | 3.95 | 3.97 | - | -0.25% | 5,804,182 |
| May 22, 2026 | 3.98 | 4.03 | 3.94 | 3.98 | 3.98 | 0.51% | 10,387,530 |
| May 21, 2026 | 4.04 | 4.08 | 3.95 | 3.96 | 3.96 | -2.22% | 8,620,000 |
| May 20, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -1.46% | 5,657,510 |
| May 19, 2026 | 4.07 | 4.11 | 4.05 | 4.11 | 4.11 | 1.23% | 6,502,100 |
| May 18, 2026 | 4.12 | 4.13 | 4.03 | 4.06 | 4.06 | -1.22% | 11,241,445 |
| May 15, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -1.44% | 12,491,007 |
| May 14, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | -2.11% | 12,787,260 |
| May 13, 2026 | 4.29 | 4.31 | 4.25 | 4.26 | 4.26 | -0.70% | 8,691,600 |
| May 12, 2026 | 4.36 | 4.36 | 4.28 | 4.29 | 4.29 | -1.83% | 11,883,399 |
| May 11, 2026 | 4.28 | 4.40 | 4.26 | 4.37 | 4.37 | 2.34% | 21,296,180 |
| May 8, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 0.71% | 13,145,291 |
| May 7, 2026 | 4.25 | 4.32 | 4.22 | 4.24 | 4.24 | - | 15,022,738 |
| May 6, 2026 | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.93% | 22,457,166 |
| Apr 30, 2026 | 4.55 | 4.55 | 4.23 | 4.28 | 4.28 | -7.36% | 55,621,834 |
| Apr 29, 2026 | 4.60 | 4.65 | 4.57 | 4.62 | 4.62 | 0.65% | 14,702,896 |
| Apr 28, 2026 | 4.59 | 4.62 | 4.56 | 4.59 | 4.59 | - | 10,756,201 |
| Apr 27, 2026 | 4.63 | 4.65 | 4.58 | 4.59 | 4.59 | -1.08% | 9,485,528 |
| Apr 24, 2026 | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | -1.07% | 8,580,072 |
| Apr 23, 2026 | 4.66 | 4.70 | 4.61 | 4.69 | 4.69 | 0.64% | 11,566,400 |
| Apr 22, 2026 | 4.67 | 4.68 | 4.62 | 4.66 | 4.66 | -0.43% | 10,947,225 |
| Apr 21, 2026 | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | -0.85% | 17,092,820 |
| Apr 20, 2026 | 4.80 | 4.81 | 4.70 | 4.72 | 4.72 | -1.87% | 18,759,800 |
| Apr 17, 2026 | 4.77 | 4.84 | 4.74 | 4.81 | 4.81 | 0.63% | 15,566,115 |
| Apr 16, 2026 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | 1.06% | 11,788,428 |
| Apr 15, 2026 | 4.76 | 4.78 | 4.72 | 4.73 | 4.73 | -0.42% | 9,772,936 |
| Apr 14, 2026 | 4.74 | 4.77 | 4.70 | 4.75 | 4.75 | 0.21% | 13,914,200 |
| Apr 13, 2026 | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | -0.21% | 12,185,800 |
| Apr 10, 2026 | 4.77 | 4.83 | 4.73 | 4.75 | 4.75 | - | 14,506,000 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.74 | 4.75 | 4.75 | -3.06% | 16,929,400 |
| Apr 8, 2026 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 3.59% | 16,989,590 |
| Apr 7, 2026 | 4.72 | 4.75 | 4.66 | 4.73 | 4.73 | 0.21% | 12,406,260 |
| Apr 3, 2026 | 4.82 | 4.84 | 4.71 | 4.72 | 4.72 | -2.07% | 17,891,600 |
| Apr 2, 2026 | 4.84 | 4.91 | 4.80 | 4.82 | 4.82 | -0.82% | 18,682,240 |
| Apr 1, 2026 | 4.90 | 4.95 | 4.83 | 4.86 | 4.86 | 0.41% | 19,026,960 |
| Mar 31, 2026 | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -1.63% | 23,325,570 |
| Mar 30, 2026 | 4.81 | 4.96 | 4.77 | 4.92 | 4.92 | 1.03% | 31,781,210 |
| Mar 27, 2026 | 4.98 | 5.00 | 4.78 | 4.87 | 4.87 | -2.79% | 44,062,590 |
| Mar 26, 2026 | 5.04 | 5.12 | 5.00 | 5.01 | 5.01 | -0.40% | 21,609,370 |
| Mar 25, 2026 | 4.89 | 5.07 | 4.85 | 5.03 | 5.03 | 2.86% | 33,229,580 |
| Mar 24, 2026 | 5.02 | 5.02 | 4.69 | 4.89 | 4.89 | -2.20% | 46,583,820 |
| Mar 23, 2026 | 5.06 | 5.07 | 4.87 | 5.00 | 5.00 | -1.77% | 37,438,340 |
| Mar 20, 2026 | 4.98 | 5.16 | 4.92 | 5.09 | 5.09 | 2.83% | 34,986,660 |
| Mar 19, 2026 | 5.03 | 5.09 | 4.93 | 4.95 | 4.95 | -1.59% | 20,559,020 |
| Mar 18, 2026 | 5.10 | 5.11 | 4.97 | 5.03 | 5.03 | -1.18% | 19,394,900 |
| Mar 17, 2026 | 5.05 | 5.19 | 5.05 | 5.09 | 5.09 | 0.99% | 20,954,300 |
| Mar 16, 2026 | 5.14 | 5.19 | 5.04 | 5.04 | 5.04 | -2.33% | 24,979,500 |
| Mar 13, 2026 | 5.09 | 5.30 | 5.08 | 5.16 | 5.16 | 1.38% | 35,275,431 |
| Mar 12, 2026 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | -0.39% | 15,540,810 |
| Mar 11, 2026 | 5.09 | 5.12 | 5.04 | 5.11 | 5.11 | 0.20% | 13,507,040 |