Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
25.57
-0.17 (-0.66%)
Jan 7, 2026, 11:55 AM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202624.7925.8424.7925.55--0.74%4,680,000
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
Dec 3, 202525.1225.3024.8024.8924.89-1.15%11,260,250
Dec 2, 202525.3125.5025.1425.1825.18-0.51%11,899,130
Dec 1, 202525.1025.9725.1025.3125.31-19,754,920
Nov 28, 202524.9825.3124.5525.3125.310.72%22,277,280
Nov 27, 202524.8625.5024.4025.1325.132.20%27,214,542
Nov 26, 202524.9125.0824.5324.5924.59-1.28%15,238,018
Nov 25, 202525.2025.3124.7724.9124.91-1.19%19,753,970
Nov 24, 202525.2525.5025.0725.2125.21-0.24%18,468,200
Nov 21, 202525.0725.5724.9625.2725.27-32,667,740
Nov 20, 202524.0025.5423.9325.2725.275.69%44,316,270
Nov 19, 202524.2524.3523.8023.9123.91-1.40%10,304,740
Nov 18, 202524.1624.5524.1224.2524.250.17%13,366,970
Nov 17, 202524.6424.6624.0924.2124.21-1.78%17,796,820
Nov 14, 202524.5324.9524.4624.6524.65-30,464,540
Nov 13, 202524.6624.9124.6024.6524.65-0.28%22,221,040
Nov 12, 202524.5824.9524.5124.7224.720.45%25,806,290
Nov 11, 202524.5524.9524.3024.6124.610.29%34,902,560
Nov 10, 202524.3924.6624.1824.5424.540.99%26,145,070
Nov 7, 202524.1524.5924.0924.3024.300.62%22,699,160
Nov 6, 202524.2024.3524.1124.1524.15-0.45%18,684,310
Nov 5, 202523.5824.4023.4924.2624.262.45%25,489,960
Nov 4, 202524.0724.0723.5523.6823.68-1.62%18,646,130
Nov 3, 202523.8824.1523.7424.0724.071.26%17,888,600
Oct 31, 202523.5623.8923.5523.7723.770.85%14,275,030
Oct 30, 202523.9424.0523.5723.5723.57-1.50%16,922,410
Oct 29, 202523.4024.0523.2123.9323.932.18%25,351,140
Oct 28, 202523.5623.6523.2523.4223.42-0.97%14,911,800