Bengang Steel Plates Co., Ltd. (SHE:000761)
China · Delayed Price · Currency is CNY 3.670
-0.040 (-1.08%)
Sep 10, 2025, 2:45 PM CST
Bengang Steel Plates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.71 | 3.71 | 3.64 | 3.68 | 3.68 | -0.81% | 11,505,535 |
| Sep 9, 2025 | 3.69 | 3.75 | 3.67 | 3.71 | 3.71 | -0.27% | 14,326,519 |
| Sep 8, 2025 | 3.68 | 3.74 | 3.66 | 3.72 | 3.72 | 1.09% | 15,527,253 |
| Sep 5, 2025 | 3.59 | 3.72 | 3.56 | 3.68 | 3.68 | 2.51% | 19,150,609 |
| Sep 4, 2025 | 3.61 | 3.62 | 3.55 | 3.59 | 3.59 | - | 12,133,233 |
| Sep 3, 2025 | 3.64 | 3.67 | 3.58 | 3.59 | 3.59 | -1.10% | 10,788,936 |
| Sep 2, 2025 | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | -0.55% | 15,361,692 |
| Sep 1, 2025 | 3.60 | 3.66 | 3.52 | 3.65 | 3.65 | 1.96% | 15,765,574 |
| Aug 29, 2025 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | -1.10% | 16,034,175 |
| Aug 28, 2025 | 3.62 | 3.65 | 3.50 | 3.62 | 3.62 | 0.28% | 22,765,944 |
| Aug 27, 2025 | 3.74 | 3.76 | 3.61 | 3.61 | 3.61 | -3.99% | 26,122,953 |
| Aug 26, 2025 | 3.75 | 3.77 | 3.69 | 3.76 | 3.76 | - | 18,996,537 |
| Aug 25, 2025 | 3.73 | 3.81 | 3.70 | 3.76 | 3.76 | 0.80% | 28,186,094 |
| Aug 22, 2025 | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | - | 14,080,119 |
| Aug 21, 2025 | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | 0.54% | 19,888,188 |
| Aug 20, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 0.82% | 18,643,457 |
| Aug 19, 2025 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | -0.27% | 16,178,853 |
| Aug 18, 2025 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -1.07% | 19,867,715 |
| Aug 15, 2025 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | 0.27% | 11,291,040 |
| Aug 14, 2025 | 3.81 | 3.83 | 3.71 | 3.72 | 3.72 | -2.36% | 16,021,500 |
| Aug 13, 2025 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -1.04% | 14,038,392 |
| Aug 12, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -1.03% | 11,099,800 |
| Aug 11, 2025 | 3.90 | 3.93 | 3.87 | 3.89 | 3.89 | -0.51% | 13,042,200 |
| Aug 8, 2025 | 3.84 | 3.95 | 3.82 | 3.91 | 3.91 | 1.82% | 17,961,900 |
| Aug 7, 2025 | 3.88 | 3.91 | 3.78 | 3.84 | 3.84 | -1.79% | 14,456,100 |
| Aug 6, 2025 | 3.81 | 3.93 | 3.76 | 3.91 | 3.91 | 3.17% | 23,670,399 |
| Aug 5, 2025 | 3.75 | 3.81 | 3.72 | 3.79 | 3.79 | 2.16% | 14,744,000 |
| Aug 4, 2025 | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | 0.54% | 14,865,460 |
| Aug 1, 2025 | 3.79 | 3.80 | 3.67 | 3.69 | 3.69 | -2.89% | 22,690,900 |
| Jul 31, 2025 | 4.02 | 4.02 | 3.77 | 3.80 | 3.80 | -5.47% | 27,063,400 |
| Jul 30, 2025 | 4.01 | 4.08 | 3.98 | 4.02 | 4.02 | 0.25% | 19,188,500 |
| Jul 29, 2025 | 3.93 | 4.01 | 3.89 | 4.01 | 4.01 | 1.78% | 16,256,900 |
| Jul 28, 2025 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -1.99% | 22,164,600 |
| Jul 25, 2025 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -1.23% | 18,515,498 |
| Jul 24, 2025 | 3.98 | 4.08 | 3.95 | 4.07 | 4.07 | 1.24% | 18,700,142 |
| Jul 23, 2025 | 4.09 | 4.16 | 4.01 | 4.02 | 4.02 | -1.47% | 26,907,103 |
| Jul 22, 2025 | 3.97 | 4.08 | 3.93 | 4.08 | 4.08 | 2.77% | 25,072,095 |
| Jul 21, 2025 | 3.88 | 4.01 | 3.88 | 3.97 | 3.97 | 3.12% | 24,435,512 |
| Jul 18, 2025 | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | 0.52% | 10,031,100 |
| Jul 17, 2025 | 3.75 | 3.83 | 3.73 | 3.83 | 3.83 | 2.13% | 13,404,769 |
| Jul 16, 2025 | 3.79 | 3.82 | 3.73 | 3.75 | 3.75 | -1.06% | 9,997,839 |
| Jul 15, 2025 | 3.85 | 3.86 | 3.75 | 3.79 | 3.79 | -1.30% | 16,434,519 |
| Jul 14, 2025 | 3.89 | 3.94 | 3.84 | 3.84 | 3.84 | -1.79% | 14,035,800 |
| Jul 11, 2025 | 3.86 | 3.95 | 3.85 | 3.91 | 3.91 | 1.82% | 25,013,671 |
| Jul 10, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 1.32% | 14,097,378 |
| Jul 9, 2025 | 3.79 | 3.87 | 3.77 | 3.79 | 3.79 | -0.26% | 14,931,380 |
| Jul 8, 2025 | 3.76 | 3.81 | 3.70 | 3.80 | 3.80 | 1.33% | 21,081,180 |
| Jul 7, 2025 | 3.76 | 3.87 | 3.71 | 3.75 | 3.75 | -1.83% | 23,794,991 |
| Jul 4, 2025 | 3.70 | 3.92 | 3.69 | 3.82 | 3.82 | 3.80% | 49,490,650 |
| Jul 3, 2025 | 3.72 | 3.73 | 3.64 | 3.68 | 3.68 | -1.34% | 21,709,979 |