BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China · Delayed Price · Currency is CNY 3.490
-0.040 (-1.13%)
Aug 19, 2026, 3:04 PM CST
BBMG Jidong Cement Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,891,191 |
| 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 |
| Aug 7, 2026 | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | -1.38% | 10,604,301 |
| Aug 6, 2026 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | - | 9,464,116 |
| Aug 5, 2026 | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | -0.55% | 7,243,900 |
| Aug 4, 2026 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -1.62% | 9,647,000 |
| Aug 3, 2026 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | 1.37% | 7,915,800 |
| Jul 31, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | - | 9,063,833 |
| Jul 30, 2026 | 3.63 | 3.69 | 3.62 | 3.66 | 3.66 | 0.55% | 7,376,200 |
| Jul 29, 2026 | 3.58 | 3.67 | 3.55 | 3.64 | 3.64 | 1.39% | 8,590,100 |
| Jul 28, 2026 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | 0.28% | 4,779,600 |
| Jul 27, 2026 | 3.52 | 3.59 | 3.51 | 3.58 | 3.58 | 1.70% | 6,883,186 |
| Jul 24, 2026 | 3.62 | 3.64 | 3.51 | 3.52 | 3.52 | -3.30% | 7,829,202 |
| Jul 23, 2026 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 7,488,615 |
| Jul 22, 2026 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | 0.28% | 7,937,515 |
| Jul 21, 2026 | 3.66 | 3.68 | 3.54 | 3.56 | 3.56 | -2.73% | 11,246,710 |
| Jul 20, 2026 | 3.61 | 3.71 | 3.60 | 3.66 | 3.66 | 1.39% | 12,569,000 |
| Jul 17, 2026 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | -0.28% | 11,454,099 |
| Jul 16, 2026 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | - | 7,663,701 |
| Jul 15, 2026 | 3.51 | 3.64 | 3.49 | 3.62 | 3.62 | 2.26% | 10,881,420 |
| Jul 14, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | 2.31% | 9,204,901 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.43 | 3.46 | 3.46 | -0.86% | 7,780,400 |
| Jul 10, 2026 | 3.43 | 3.53 | 3.36 | 3.49 | 3.49 | 2.05% | 8,477,855 |
| Jul 9, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -1.16% | 5,521,300 |
| Jul 8, 2026 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | 0.29% | 5,444,000 |
| Jul 7, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -2.54% | 6,501,400 |
| Jul 6, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | - | 6,769,000 |
| Jul 3, 2026 | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | 2.31% | 8,002,605 |
| Jul 2, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | 10,828,557 |
| Jul 1, 2026 | 3.34 | 3.45 | 3.32 | 3.42 | 3.42 | 2.40% | 10,343,799 |
| Jun 30, 2026 | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | -2.62% | 8,925,377 |
| Jun 29, 2026 | 3.40 | 3.44 | 3.30 | 3.43 | 3.43 | 0.88% | 10,915,700 |
| Jun 26, 2026 | 3.49 | 3.51 | 3.40 | 3.40 | 3.40 | -2.86% | 9,639,000 |
| Jun 25, 2026 | 3.52 | 3.54 | 3.45 | 3.50 | 3.50 | -0.85% | 8,616,401 |
| Jun 24, 2026 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | -3.02% | 8,272,315 |
| Jun 23, 2026 | 3.66 | 3.72 | 3.62 | 3.64 | 3.64 | -0.55% | 7,727,841 |
| Jun 22, 2026 | 3.66 | 3.67 | 3.52 | 3.66 | 3.66 | - | 13,399,534 |
| Jun 18, 2026 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | -2.14% | 6,964,205 |
| Jun 17, 2026 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | -1.84% | 6,774,638 |
| 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 |