Bengang Steel Plates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.34	2.36	2.30	2.35	2.35	0.86%	13,958,900
Jul 30, 2026	2.31	2.39	2.30	2.33	2.33	0.43%	15,179,800
Jul 29, 2026	2.27	2.35	2.25	2.32	2.32	2.20%	18,379,180
Jul 28, 2026	2.25	2.30	2.24	2.27	2.27	0.44%	9,596,915
Jul 27, 2026	2.21	2.27	2.18	2.26	2.26	2.73%	15,405,600
Jul 24, 2026	2.33	2.35	2.20	2.20	2.20	-5.98%	16,977,602
Jul 23, 2026	2.27	2.35	2.26	2.34	2.34	2.63%	14,414,200
Jul 22, 2026	2.25	2.29	2.20	2.28	2.28	1.33%	14,066,100
Jul 21, 2026	2.28	2.32	2.23	2.25	2.25	-1.32%	16,296,500
Jul 20, 2026	2.25	2.34	2.25	2.28	2.28	1.33%	16,332,699
Jul 17, 2026	2.30	2.37	2.24	2.25	2.25	-2.60%	17,634,800
Jul 16, 2026	2.32	2.34	2.27	2.31	2.31	-	12,157,460
Jul 15, 2026	2.25	2.35	2.22	2.31	2.31	2.67%	19,679,600
Jul 14, 2026	2.18	2.26	2.17	2.25	2.25	2.74%	14,396,828
Jul 13, 2026	2.26	2.27	2.17	2.19	2.19	-2.23%	17,229,760
Jul 10, 2026	2.15	2.29	2.11	2.24	2.24	3.70%	22,491,280
Jul 9, 2026	2.18	2.23	2.14	2.16	2.16	-1.37%	11,957,500
Jul 8, 2026	2.16	2.21	2.13	2.19	2.19	0.92%	11,992,498
Jul 7, 2026	2.22	2.22	2.16	2.17	2.17	-2.25%	15,933,045
Jul 6, 2026	2.21	2.26	2.20	2.22	2.22	0.91%	15,102,100
Jul 3, 2026	2.18	2.23	2.16	2.20	2.20	1.38%	19,315,790
Jul 2, 2026	2.20	2.25	2.13	2.17	2.17	-1.36%	17,838,200
Jul 1, 2026	2.16	2.26	2.13	2.20	2.20	2.33%	26,629,940
Jun 30, 2026	2.18	2.20	2.12	2.15	2.15	-1.38%	12,953,700
Jun 29, 2026	2.16	2.26	2.09	2.18	2.18	1.87%	16,547,500
Jun 26, 2026	2.20	2.21	2.14	2.14	2.14	-3.60%	10,910,774
Jun 25, 2026	2.22	2.25	2.17	2.22	2.22	-1.33%	14,247,381
Jun 24, 2026	2.33	2.35	2.19	2.25	2.25	-3.43%	25,429,100
Jun 23, 2026	2.33	2.48	2.31	2.33	2.33	0.43%	25,204,963
Jun 22, 2026	2.28	2.33	2.22	2.32	2.32	0.43%	16,316,510
Jun 18, 2026	2.27	2.39	2.23	2.31	2.31	2.21%	21,124,760
Jun 17, 2026	2.37	2.38	2.25	2.26	2.26	-4.64%	20,280,300
Jun 16, 2026	2.36	2.41	2.33	2.37	2.37	-0.42%	15,511,780
Jun 15, 2026	2.44	2.49	2.36	2.38	2.38	-1.24%	23,627,260
Jun 12, 2026	2.38	2.48	2.35	2.41	2.41	1.26%	20,359,739
Jun 11, 2026	2.39	2.41	2.34	2.38	2.38	-	11,668,539
Jun 10, 2026	2.37	2.43	2.34	2.38	2.38	-	11,893,563
Jun 9, 2026	2.48	2.48	2.35	2.38	2.38	-4.03%	21,539,234
Jun 8, 2026	2.40	2.53	2.39	2.48	2.48	1.64%	26,238,601
Jun 5, 2026	2.47	2.51	2.43	2.44	2.44	-0.81%	15,640,300
Jun 4, 2026	2.52	2.55	2.43	2.46	2.46	-2.77%	15,698,001
Jun 3, 2026	2.57	2.57	2.49	2.53	2.53	-0.78%	15,537,970
Jun 2, 2026	2.60	2.62	2.53	2.55	2.55	-1.92%	19,216,700
Jun 1, 2026	2.51	2.61	2.44	2.60	2.60	3.59%	20,076,151
May 29, 2026	2.52	2.57	2.50	2.51	2.51	-	21,782,700
May 28, 2026	2.51	2.55	2.44	2.51	2.51	-	19,832,471
May 27, 2026	2.58	2.64	2.49	2.51	2.51	-4.20%	17,087,000
May 26, 2026	2.64	2.80	2.58	2.62	2.62	-0.38%	23,353,411
May 25, 2026	2.60	2.68	2.58	2.63	2.63	1.54%	12,699,300
May 22, 2026	2.55	2.63	2.52	2.59	2.59	2.37%	13,469,681