Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
26.10
+0.01 (0.04%)
Aug 1, 2025, 2:45 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.1226.2025.8726.1026.100.04%10,114,612
Jul 31, 202526.5926.6726.0126.0926.09-2.21%22,146,865
Jul 30, 202526.6027.0326.1226.6826.680.11%20,326,808
Jul 29, 202526.6426.9926.3526.6526.650.23%17,090,300
Jul 28, 202526.9627.0026.4726.5926.59-1.23%15,630,655
Jul 25, 202527.3027.3526.7826.9226.92-1.68%18,291,162
Jul 24, 202527.3427.6727.0327.3827.38-0.15%22,125,882
Jul 23, 202528.4928.6027.4127.4227.42-2.25%28,859,777
Jul 22, 202527.0528.0826.5828.0528.054.20%39,092,503
Jul 21, 202525.9926.9625.9726.9226.924.54%31,549,158
Jul 18, 202525.9526.0025.6825.7525.75-0.77%14,284,010
Jul 17, 202526.0026.1225.8525.9525.95-0.19%7,266,701
Jul 16, 202525.8026.1025.6826.0026.000.89%10,124,225
Jul 15, 202526.4626.8525.6525.7725.77-2.79%22,769,130
Jul 14, 202526.5026.9426.4126.5126.510.04%11,646,033
Jul 11, 202526.3026.6626.0326.5026.501.34%19,272,591
Jul 10, 202526.7226.8026.0526.1526.15-2.43%19,144,615
Jul 9, 202526.9027.2726.7126.8026.80-0.30%9,333,322
Jul 8, 202526.8527.4026.8526.8826.880.19%11,292,816
Jul 7, 202526.8627.1826.8026.8326.83-0.15%6,501,620
Jul 4, 202526.7126.9326.5926.8726.870.56%6,455,351
Jul 3, 202526.4926.9826.4926.7226.721.25%9,469,080
Jul 2, 202526.5226.5226.3126.3926.39-0.26%4,242,567
Jul 1, 202526.4226.5426.2926.4626.46-0.08%5,818,618
Jun 30, 202526.5026.6626.1926.4826.48-0.08%10,992,793
Jun 27, 202526.5526.6326.4026.5026.50-0.19%5,453,652
Jun 26, 202526.5326.8526.4026.5526.55-9,135,354
Jun 25, 202526.1626.5625.9826.5526.551.61%10,582,356
Jun 24, 202525.8226.1625.7626.1326.131.40%9,140,242
Jun 23, 202525.8125.9025.4325.7725.77-0.66%8,533,268
Jun 20, 202525.9826.2925.7825.9425.940.46%10,297,345
Jun 19, 202526.0026.1825.7625.8225.82-0.84%7,504,469
Jun 18, 202526.3926.3925.9226.0426.04-1.33%9,563,236
Jun 17, 202526.5926.6726.3026.3926.39-0.68%8,774,982
Jun 16, 202527.0227.1626.5226.5726.57-1.88%12,595,696
Jun 13, 202527.6827.6826.9227.0827.08-4.98%10,783,673
Jun 12, 202528.4328.6028.3028.5027.630.42%6,992,338
Jun 11, 202528.2428.6028.2228.3827.520.53%8,387,702
Jun 10, 202528.1528.5628.0828.2327.37-0.04%10,405,493
Jun 9, 202528.2728.3128.1528.2427.380.18%6,115,577
Jun 6, 202528.1728.2928.0528.1927.330.36%6,345,572
Jun 5, 202528.4828.5128.0328.0927.24-1.30%10,361,989
Jun 4, 202528.0228.5728.0228.4627.601.64%10,278,272
Jun 3, 202528.5128.6527.8128.0027.15-2.34%19,021,803
May 30, 202528.5428.8428.3528.6727.800.31%7,219,822
May 29, 202528.4328.6228.3028.5827.710.53%5,876,961
May 28, 202528.3928.5528.2128.4327.570.32%4,299,217
May 27, 202528.4828.9228.3128.3427.48-0.56%8,029,175
May 26, 202528.4728.6328.3428.5027.630.28%4,318,600
May 23, 202528.6128.7528.4228.4227.56-0.63%5,445,000