Bengang Steel Plates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.27	2.48	2.27	2.39	-	3.02%	19,888,963
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
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