Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
25.78
+0.23 (0.90%)
Sep 8, 2025, 11:44 AM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.4525.5625.3525.5525.550.20%13,084,833
Sep 4, 202525.7225.7725.2625.5025.50-0.86%18,446,635
Sep 3, 202525.8625.9725.6525.7225.72-0.46%13,417,273
Sep 2, 202526.3026.3725.7025.8425.84-1.64%28,915,626
Sep 1, 202526.6926.6926.1726.2726.27-1.61%17,795,747
Aug 29, 202526.6627.3126.5326.7026.701.21%18,799,448
Aug 28, 202526.4826.6425.9426.3826.38-0.38%15,711,023
Aug 27, 202527.2027.2526.4626.4826.48-2.86%22,764,293
Aug 26, 202527.0627.3826.8927.2627.260.89%22,698,874
Aug 25, 202526.7027.1526.6127.0227.021.58%29,489,093
Aug 22, 202526.5026.6526.3526.6026.600.38%15,862,656
Aug 21, 202526.4026.9026.3326.5026.500.68%23,677,233
Aug 20, 202526.6326.6326.2226.3226.32-1.35%17,192,933
Aug 19, 202526.6126.7826.2726.6826.68-0.48%23,683,662
Aug 18, 202526.9527.0226.6526.8126.81-0.26%17,022,632
Aug 15, 202526.5127.1326.4126.8826.881.40%18,810,232
Aug 14, 202526.7527.0626.5126.5126.51-0.82%15,885,964
Aug 13, 202526.8426.9026.5626.7326.73-0.41%15,520,901
Aug 12, 202526.7426.8626.6026.8426.840.19%10,583,946
Aug 11, 202526.3926.9826.3926.7926.791.75%19,031,477
Aug 8, 202526.2226.5526.1626.3326.330.42%11,042,365
Aug 7, 202526.4526.5326.1526.2226.22-0.68%11,040,158
Aug 6, 202526.1626.5526.0026.4026.401.23%18,765,999
Aug 5, 202526.1126.3026.0126.0826.08-14,324,246
Aug 4, 202526.0326.1325.9026.0826.08-0.08%9,629,073
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