Bengang Steel Plates Co., Ltd. (SHE:000761)
China · Delayed Price · Currency is CNY 2.550
-0.050 (-1.92%)
Jun 2, 2026, 3:04 PM CST
Bengang Steel Plates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2.62 | 2.68 | 2.53 | 2.53 | 2.53 | -3.80% | 14,938,773 |
| May 20, 2026 | 2.70 | 2.71 | 2.60 | 2.63 | 2.63 | -3.31% | 14,011,400 |
| May 19, 2026 | 2.70 | 2.74 | 2.64 | 2.72 | 2.72 | 1.49% | 17,905,454 |
| May 18, 2026 | 2.67 | 2.69 | 2.62 | 2.68 | 2.68 | 0.75% | 16,782,590 |
| May 15, 2026 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -2.56% | 14,701,206 |
| May 14, 2026 | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -2.85% | 11,541,500 |
| May 13, 2026 | 2.83 | 2.85 | 2.76 | 2.81 | 2.81 | -0.71% | 14,578,898 |
| May 12, 2026 | 2.90 | 2.91 | 2.83 | 2.83 | 2.83 | -2.41% | 12,291,600 |
| May 11, 2026 | 2.90 | 2.95 | 2.86 | 2.90 | 2.90 | -0.34% | 16,808,001 |
| May 8, 2026 | 2.84 | 2.93 | 2.82 | 2.91 | 2.91 | 2.46% | 15,475,498 |
| May 7, 2026 | 2.94 | 2.94 | 2.83 | 2.84 | 2.84 | -2.74% | 17,206,900 |
| May 6, 2026 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | -1.02% | 16,859,178 |
| Apr 30, 2026 | 3.01 | 3.05 | 2.92 | 2.95 | 2.95 | -2.64% | 20,928,399 |
| Apr 29, 2026 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | 1.34% | 16,248,210 |
| Apr 28, 2026 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 13,613,790 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | - | 12,352,600 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 11,572,925 |
| Apr 23, 2026 | 2.98 | 3.01 | 2.94 | 2.98 | 2.98 | 0.34% | 12,964,340 |
| Apr 22, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 8,666,540 |
| Apr 21, 2026 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -1.00% | 11,634,600 |
| Apr 20, 2026 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 11,049,300 |
| Apr 17, 2026 | 3.05 | 3.07 | 2.99 | 3.02 | 3.02 | -1.31% | 12,784,891 |
| Apr 16, 2026 | 2.99 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 13,537,628 |
| Apr 15, 2026 | 3.07 | 3.08 | 2.98 | 3.00 | 3.00 | -2.28% | 13,915,838 |
| Apr 14, 2026 | 3.07 | 3.09 | 3.00 | 3.07 | 3.07 | 0.33% | 15,432,362 |
| Apr 13, 2026 | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | 0.33% | 16,915,890 |
| Apr 10, 2026 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -2.87% | 18,362,810 |
| Apr 9, 2026 | 3.11 | 3.20 | 3.08 | 3.14 | 3.14 | 0.64% | 19,315,500 |
| Apr 8, 2026 | 3.03 | 3.13 | 3.00 | 3.12 | 3.12 | 4.35% | 21,511,700 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.82 | 2.99 | 2.99 | 1.36% | 24,581,430 |
| Apr 3, 2026 | 3.09 | 3.10 | 2.93 | 2.95 | 2.95 | -4.84% | 24,643,200 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.08 | 3.10 | 3.10 | -5.20% | 22,413,500 |
| Apr 1, 2026 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | 0.62% | 10,550,900 |
| Mar 31, 2026 | 3.30 | 3.36 | 3.24 | 3.25 | 3.25 | -1.81% | 15,181,670 |
| Mar 30, 2026 | 3.23 | 3.32 | 3.18 | 3.31 | 3.31 | 2.16% | 15,152,300 |
| Mar 27, 2026 | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | 1.25% | 12,550,200 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.18 | 3.20 | 3.20 | -1.23% | 14,617,330 |
| Mar 25, 2026 | 3.15 | 3.27 | 3.13 | 3.24 | 3.24 | 2.86% | 18,422,430 |
| Mar 24, 2026 | 3.12 | 3.16 | 3.04 | 3.15 | 3.15 | 1.94% | 19,132,440 |
| Mar 23, 2026 | 3.19 | 3.24 | 3.06 | 3.09 | 3.09 | -4.92% | 29,863,670 |
| Mar 20, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -1.81% | 21,523,600 |
| Mar 19, 2026 | 3.46 | 3.48 | 3.30 | 3.31 | 3.31 | -5.16% | 28,945,130 |