Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
24.07
+0.30 (1.26%)
Nov 3, 2025, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.5623.8923.5523.7723.770.85%14,409,330
Oct 30, 202523.9424.0523.5723.5723.57-1.50%17,043,030
Oct 29, 202523.4024.0523.2123.9323.932.18%25,489,249
Oct 28, 202523.5623.6523.2523.4223.42-0.97%14,911,800
Oct 27, 202523.2323.8323.0923.6523.650.90%25,316,934
Oct 24, 202523.7823.8223.4223.4423.44-1.39%18,188,302
Oct 23, 202523.7824.0023.5123.7723.77-0.21%20,679,362
Oct 22, 202523.8824.0723.7423.8223.82-0.13%11,382,308
Oct 21, 202523.8923.9923.7123.8523.85-0.08%9,254,437
Oct 20, 202524.0824.1523.6223.8723.87-0.50%11,496,283
Oct 17, 202524.6224.7123.9223.9923.99-2.87%12,271,617
Oct 16, 202524.7725.0624.6624.7024.70-11,706,890
Oct 15, 202524.4725.0524.3524.7024.701.19%19,332,698
Oct 14, 202524.2624.6524.2124.4124.410.87%14,747,300
Oct 13, 202524.0524.4023.9624.2024.20-1.55%13,098,379
Oct 10, 202523.9124.5923.8524.5824.582.63%24,073,637
Oct 9, 202523.7023.9923.3823.9523.951.23%18,892,049
Sep 30, 202524.0924.1623.6623.6623.66-1.74%17,355,093
Sep 29, 202524.1024.2323.7824.0824.08-0.08%12,313,963
Sep 26, 202524.1824.1823.8824.1024.10-0.45%10,847,220
Sep 25, 202524.3524.4424.1424.2124.210.04%8,759,969
Sep 24, 202524.1024.3024.0024.2024.200.41%10,921,098
Sep 23, 202524.2824.3423.7424.1024.10-1.03%17,633,296
Sep 22, 202524.8024.8624.2724.3524.35-1.74%13,607,950
Sep 19, 202524.8024.9724.7124.7824.78-0.28%10,302,862
Sep 18, 202525.2825.2824.7724.8524.85-1.74%15,203,882
Sep 17, 202525.1725.3625.0125.2925.290.52%11,053,658
Sep 16, 202525.2825.3625.0125.1625.16-0.47%10,792,239
Sep 15, 202525.3125.4025.2525.2825.28-0.12%7,517,369
Sep 12, 202525.7025.7225.2725.3125.31-1.52%16,478,903
Sep 11, 202525.4425.7125.3825.7025.700.78%9,965,896
Sep 10, 202525.9926.0025.4925.5025.50-1.73%12,837,422
Sep 9, 202525.8326.0425.7125.9525.950.23%13,808,690
Sep 8, 202525.5425.9325.4025.8925.891.33%14,986,008
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