Bengang Steel Plates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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