Bengang Steel Plates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	2.30	2.35	2.29	2.33	2.33	1.75%	12,118,300
Aug 7, 2026	2.32	2.33	2.25	2.29	2.29	-2.14%	13,529,813
Aug 6, 2026	2.35	2.37	2.29	2.34	2.34	-0.43%	13,825,100
Aug 5, 2026	2.37	2.38	2.33	2.35	2.35	-0.42%	12,380,500
Aug 4, 2026	2.42	2.45	2.36	2.36	2.36	-2.48%	12,744,700
Aug 3, 2026	2.37	2.43	2.35	2.42	2.42	2.98%	19,662,400
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