Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
27.05
-1.10 (-3.91%)
Feb 13, 2026, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.1428.3527.0127.0527.05-3.91%22,487,260
Feb 12, 202628.6328.9628.0228.1528.15-2.19%18,310,990
Feb 11, 202628.2229.1028.1228.7828.781.91%19,245,490
Feb 10, 202628.6928.7327.7628.2428.24-1.43%20,318,350
Feb 9, 202628.7928.9028.2828.6528.650.17%18,997,160
Feb 6, 202629.1729.4328.5228.6028.60-2.32%23,479,856
Feb 5, 202629.5429.8028.9629.2829.28-0.91%24,088,950
Feb 4, 202628.0129.7027.9229.5529.555.61%52,607,847
Feb 3, 202627.2028.1627.0027.9827.984.01%33,649,035
Feb 2, 202627.6227.6926.7726.9026.90-3.58%33,413,486
Jan 30, 202628.5028.8827.6527.9027.90-2.24%26,144,000
Jan 29, 202627.3228.8027.2728.5428.544.01%60,534,590
Jan 28, 202627.5328.0026.9327.4427.44-0.40%32,567,430
Jan 27, 202627.7028.3827.4727.5527.55-0.29%30,834,790
Jan 26, 202627.5028.3627.4027.6327.630.66%33,976,280
Jan 23, 202627.8728.2527.3827.4527.45-1.96%27,524,690
Jan 22, 202626.7028.3026.4728.0028.004.99%59,662,700
Jan 21, 202626.8326.9326.3126.6726.67-0.56%20,320,640
Jan 20, 202625.4526.9525.4226.8226.825.42%46,277,800
Jan 19, 202625.2525.5525.1525.4425.440.55%10,643,270
Jan 16, 202625.6725.6925.2025.3025.30-1.09%14,615,980
Jan 15, 202625.4325.9125.4225.5825.580.08%11,933,200
Jan 14, 202625.5225.7525.3625.5625.56-0.16%15,754,930
Jan 13, 202625.8325.9825.4425.6025.60-1.12%18,375,250
Jan 12, 202625.8725.9925.7125.8925.890.08%12,537,260
Jan 9, 202626.0926.3325.7325.8725.870.04%15,655,050
Jan 8, 202625.3526.0225.1225.8625.861.97%21,890,940
Jan 7, 202625.7325.8425.3425.3625.36-1.48%16,615,820
Jan 6, 202625.2725.8425.0025.7425.741.86%25,399,420
Jan 5, 202624.9725.3424.7025.2725.271.20%18,181,997
Dec 31, 202524.7925.2824.7624.9724.970.77%13,722,520
Dec 30, 202524.5225.0024.5124.7824.780.69%9,714,189
Dec 29, 202524.6624.7824.5524.6124.61-0.57%10,122,400
Dec 26, 202524.8424.9624.6724.7524.75-0.40%9,356,927
Dec 25, 202524.8225.0924.7224.8524.850.12%6,388,550
Dec 24, 202524.7024.8424.5524.8224.820.24%6,615,305
Dec 23, 202524.8925.0124.7024.7624.76-0.76%7,230,104
Dec 22, 202525.2125.2524.8024.9524.95-1.27%10,345,880
Dec 19, 202524.9725.4824.8625.2725.271.40%12,464,330
Dec 18, 202524.8325.0624.7724.9224.920.24%6,056,000
Dec 17, 202524.7825.0124.5124.8624.860.65%8,592,846
Dec 16, 202524.9925.0524.6224.7024.70-1.32%8,008,647
Dec 15, 202524.1025.2824.0825.0325.033.47%22,238,630
Dec 12, 202524.5024.5924.1424.1924.19-1.39%14,295,280
Dec 11, 202524.7624.8824.5024.5324.53-1.21%7,850,494
Dec 10, 202524.3425.0024.1824.8324.831.85%11,914,280
Dec 9, 202524.9825.0924.2124.3824.38-2.87%22,485,840
Dec 8, 202525.0925.3224.8725.1025.100.04%11,825,770
Dec 5, 202524.8025.1324.5125.0925.091.13%11,287,840
Dec 4, 202524.8925.2824.7124.8124.81-0.32%10,579,390