Bengang Steel Plates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.19	2.29	2.19	2.21	2.21	-1.78%	13,724,101
Oct 26, 2026	2.23	2.28	2.21	2.25	2.25	0.90%	14,800,000
Oct 23, 2026	2.19	2.23	2.12	2.23	2.23	1.83%	19,733,280
Oct 22, 2026	2.25	2.26	2.19	2.19	2.19	-3.10%	15,249,500
Oct 21, 2026	2.28	2.29	2.25	2.26	2.26	1.35%	12,751,300
Oct 20, 2026	2.28	2.30	2.23	2.23	2.23	-2.62%	11,919,600
Oct 19, 2026	2.28	2.33	2.27	2.29	2.29	-0.87%	14,258,400
Oct 16, 2026	2.31	2.35	2.28	2.31	2.31	0.87%	14,915,900
Oct 15, 2026	2.36	2.38	2.27	2.29	2.29	-4.58%	20,285,100
Oct 14, 2026	2.40	2.46	2.39	2.40	2.40	-0.83%	17,217,490
Oct 13, 2026	2.39	2.44	2.35	2.42	2.42	0.83%	17,807,900
Oct 12, 2026	2.43	2.45	2.39	2.40	2.40	-1.23%	18,662,500
Oct 9, 2026	2.37	2.44	2.35	2.43	2.43	3.40%	23,774,900
Oct 8, 2026	2.35	2.42	2.32	2.35	2.35	-	20,787,400
Sep 30, 2026	2.28	2.37	2.23	2.35	2.35	3.52%	28,295,998
Sep 29, 2026	2.21	2.28	2.19	2.27	2.27	3.18%	24,401,600
Sep 28, 2026	2.21	2.23	2.18	2.20	2.20	-0.45%	13,338,890
Sep 24, 2026	2.21	2.23	2.18	2.21	2.21	-0.45%	17,726,034
Sep 23, 2026	2.26	2.33	2.21	2.22	2.22	-2.20%	30,817,737
Sep 22, 2026	2.34	2.34	2.23	2.27	2.27	-2.58%	26,180,633
Sep 21, 2026	2.28	2.34	2.26	2.33	2.33	2.64%	21,360,580
Sep 18, 2026	2.27	2.30	2.24	2.27	2.27	0.89%	14,394,500
Sep 17, 2026	2.26	2.27	2.21	2.25	2.25	-1.32%	15,476,708
Sep 16, 2026	2.26	2.29	2.22	2.28	2.28	0.44%	13,644,400
Sep 15, 2026	2.30	2.32	2.25	2.27	2.27	-2.16%	14,295,908
Sep 14, 2026	2.32	2.35	2.28	2.32	2.32	0.87%	19,180,700
Sep 11, 2026	2.41	2.42	2.30	2.30	2.30	-5.74%	21,060,000
Sep 10, 2026	2.45	2.47	2.39	2.44	2.44	-0.41%	15,761,716
Sep 9, 2026	2.42	2.48	2.39	2.45	2.45	0.82%	25,208,012
Sep 8, 2026	2.30	2.44	2.30	2.43	2.43	5.65%	32,113,303
Sep 7, 2026	2.32	2.34	2.28	2.30	2.30	-1.29%	15,927,000
Sep 4, 2026	2.33	2.37	2.31	2.33	2.33	-	15,547,600
Sep 3, 2026	2.35	2.38	2.32	2.33	2.33	-0.85%	14,109,200
Sep 2, 2026	2.38	2.39	2.31	2.35	2.35	-1.26%	19,299,890
Sep 1, 2026	2.35	2.41	2.32	2.38	2.38	1.28%	22,966,200
Aug 31, 2026	2.39	2.42	2.32	2.35	2.35	-2.49%	25,503,900
Aug 28, 2026	2.38	2.43	2.36	2.41	2.41	0.84%	19,640,339
Aug 27, 2026	2.40	2.42	2.34	2.39	2.39	-1.24%	18,789,868
Aug 26, 2026	2.39	2.46	2.37	2.42	2.42	1.26%	18,763,650
Aug 25, 2026	2.33	2.40	2.31	2.39	2.39	3.02%	18,821,590
Aug 24, 2026	2.34	2.38	2.30	2.32	2.32	-0.43%	15,494,408
Aug 21, 2026	2.35	2.35	2.29	2.33	2.33	-0.85%	15,310,400
Aug 20, 2026	2.30	2.36	2.28	2.35	2.35	2.62%	16,521,600
Aug 19, 2026	2.33	2.33	2.27	2.29	2.29	-1.29%	10,653,300
Aug 18, 2026	2.31	2.34	2.29	2.32	2.32	0.43%	11,956,100
Aug 17, 2026	2.28	2.32	2.26	2.31	2.31	1.76%	10,273,510
Aug 14, 2026	2.28	2.30	2.23	2.27	2.27	-0.87%	12,323,700
Aug 13, 2026	2.35	2.36	2.26	2.29	2.29	-2.14%	17,670,690
Aug 12, 2026	2.30	2.36	2.28	2.34	2.34	1.74%	14,608,590
Aug 11, 2026	2.34	2.34	2.29	2.30	2.30	-1.29%	11,012,400