Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
22.90
+0.67 (3.01%)
May 29, 2026, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.4722.9722.4122.9022.903.01%9,982,831
May 28, 202621.9022.4321.7222.2322.230.63%15,255,780
May 27, 202623.1023.1821.8622.0922.09-4.33%23,201,459
May 26, 202623.8623.9723.0223.0923.09-3.23%17,605,900
May 25, 202623.8024.0323.6623.8623.860.34%9,226,433
May 22, 202623.8923.9323.6323.7823.78-0.46%7,508,685
May 21, 202624.7624.8323.7623.8923.89-4.02%17,187,050
May 20, 202624.5224.9924.0024.8924.890.69%19,387,450
May 19, 202624.6324.7424.2924.7224.720.45%13,431,960
May 18, 202625.2025.2024.4624.6124.61-2.84%12,521,859
May 15, 202625.5625.6525.0425.3325.33-1.05%10,892,326
May 14, 202626.2626.3025.5925.6025.60-2.77%13,141,520
May 13, 202626.7026.8726.1026.3326.33-2.05%16,677,510
May 12, 202626.4627.0626.1726.8826.881.24%17,730,921
May 11, 202626.1626.6525.7526.5526.551.49%14,820,210
May 8, 202626.5426.7226.0326.1626.16-1.51%11,261,122
May 7, 202626.5626.7826.3126.5626.560.08%11,212,765
May 6, 202625.9326.6925.7126.5426.542.31%18,893,339
Apr 30, 202626.1726.4425.7625.9425.94-0.88%17,071,270
Apr 29, 202625.1526.6625.1226.1726.174.06%24,277,693
Apr 28, 202624.6525.2924.3025.1525.151.33%16,463,409
Apr 27, 202624.9325.4624.7524.8224.82-0.44%14,284,312
Apr 24, 202624.7825.0524.6224.9324.930.20%8,490,423
Apr 23, 202625.3025.4324.4324.8824.88-1.70%14,465,109
Apr 22, 202625.4025.4825.0425.3125.31-0.90%12,994,583
Apr 21, 202625.5525.7325.3425.5425.54-0.55%9,607,871
Apr 20, 202625.5125.9825.4325.6825.680.04%12,897,110
Apr 17, 202625.6826.0025.1525.6725.670.39%16,144,985
Apr 16, 202625.6425.8125.5125.5725.57-0.23%11,131,977
Apr 15, 202625.5726.0025.5025.6325.630.51%15,194,083
Apr 14, 202625.5225.6624.9325.5025.50-0.23%20,656,620
Apr 13, 202625.5025.8024.7825.5625.56-0.31%17,171,210
Apr 10, 202625.8825.9825.4225.6425.64-0.85%18,308,960
Apr 9, 202626.0226.4025.4725.8625.86-1.37%17,020,220
Apr 8, 202626.4826.5026.0426.2226.220.61%13,852,240
Apr 7, 202625.7626.4725.7026.0626.061.20%9,050,973
Apr 3, 202626.1126.1725.5525.7525.75-1.60%10,836,330
Apr 2, 202625.9526.3625.7426.1726.170.50%9,335,256
Apr 1, 202626.4626.6425.9426.0426.04-0.15%10,451,550
Mar 31, 202625.9726.6825.8526.0826.080.23%16,108,790
Mar 30, 202624.5726.1924.5726.0226.024.33%18,625,690
Mar 27, 202625.1525.7224.8724.9424.94-0.95%12,564,210
Mar 26, 202625.0125.6424.8425.1825.18-1.18%15,801,860
Mar 25, 202625.4525.8025.1125.4825.480.59%10,896,827
Mar 24, 202624.8025.5324.4325.3325.333.39%15,388,320
Mar 23, 202625.0025.0024.1324.5024.50-3.73%16,247,650
Mar 20, 202625.8626.0225.3825.4525.45-1.36%14,481,406
Mar 19, 202626.4226.7225.7025.8025.80-3.12%12,638,830
Mar 18, 202626.5426.7726.0826.6326.630.38%12,020,200
Mar 17, 202626.3327.2826.3326.5326.531.34%17,887,760