Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
25.27
0.00 (0.00%)
Nov 21, 2025, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 202523.2323.8323.0923.6523.650.90%25,094,330
Oct 24, 202523.7823.8223.4223.4423.44-1.39%17,934,900
Oct 23, 202523.7824.0023.5123.7723.77-0.21%20,679,360
Oct 22, 202523.8824.0723.7423.8223.82-0.13%11,221,100
Oct 21, 202523.8923.9923.7123.8523.85-0.08%9,254,437
Oct 20, 202524.0824.1523.6223.8723.87-0.50%11,496,280
Oct 17, 202524.6224.7123.9223.9923.99-2.87%12,205,610
Oct 16, 202524.7725.0624.6624.7024.70-11,706,890
Oct 15, 202524.4725.0524.3524.7024.701.19%19,002,090
Oct 14, 202524.2624.6524.2124.4124.410.87%14,747,300
Oct 13, 202524.0524.4023.9624.2024.20-1.55%13,098,370
Oct 10, 202523.9124.5923.8524.5824.582.63%24,073,630
Oct 9, 202523.7023.9923.3823.9523.951.23%18,892,040
Sep 30, 202524.0924.1623.6623.6623.66-1.74%17,355,090
Sep 29, 202524.1024.2323.7824.0824.08-0.08%12,313,960
Sep 26, 202524.1824.1823.8824.1024.10-0.45%10,758,890
Sep 25, 202524.3524.4424.1424.2124.210.04%8,648,069
Sep 24, 202524.1024.3024.0024.2024.200.41%10,921,090
Sep 23, 202524.2824.3423.7424.1024.10-1.03%17,537,490
Sep 22, 202524.8024.8624.2724.3524.35-1.74%13,607,950
Sep 19, 202524.8024.9724.7124.7824.78-0.28%10,302,860
Sep 18, 202525.2825.2824.7724.8524.85-1.74%15,009,660
Sep 17, 202525.1725.3625.0125.2925.290.52%10,953,450
Sep 16, 202525.2825.3625.0125.1625.16-0.47%10,742,830
Sep 15, 202525.3125.4025.2525.2825.28-0.12%7,377,369
Sep 12, 202525.7025.7225.2725.3125.31-1.52%16,234,300
Sep 11, 202525.4425.7125.3825.7025.700.78%9,965,896
Sep 10, 202525.9926.0025.4925.5025.50-1.73%12,837,420
Sep 9, 202525.8326.0425.7125.9525.950.23%13,686,460
Sep 8, 202525.5425.9325.4025.8925.891.33%14,846,700
Sep 5, 202525.4525.5625.3525.5525.550.20%12,893,030