Skip to main content
logo
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
19.72
-0.86 (-4.18%)
Jun 18, 2026, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.5120.5819.7019.7219.72-4.18%20,851,240
Jun 17, 202620.5520.9720.4320.5820.580.10%11,912,380
Jun 16, 202620.9020.9220.5320.5620.56-1.67%10,556,230
Jun 15, 202620.8521.3020.6420.9120.91-0.85%21,034,780
Jun 12, 202620.5021.0919.9321.0921.093.56%39,197,750
Jun 11, 202621.4021.4520.8721.0520.37-1.86%11,491,630
Jun 10, 202621.2121.6421.1721.4520.75-0.05%12,862,010
Jun 9, 202621.9822.0020.6521.4620.76-2.01%22,980,414
Jun 8, 202621.7822.0321.3621.9021.19-0.18%11,708,016
Jun 5, 202622.2022.4821.9021.9421.23-0.72%7,652,792
Jun 4, 202622.4422.4722.0022.1021.38-2.00%12,189,460
Jun 3, 202622.6122.6622.0422.5521.82-10,859,280
Jun 2, 202623.1523.1922.4522.5521.82-3.01%8,774,706
Jun 1, 202622.4523.2922.0023.2522.491.53%13,398,230
May 29, 202622.4722.9722.4122.9022.153.01%9,982,831
May 28, 202621.9022.4321.7222.2321.510.63%15,255,780
May 27, 202623.1023.1821.8622.0921.37-4.33%23,201,450
May 26, 202623.8623.9723.0223.0922.34-3.23%17,605,900
May 25, 202623.8024.0323.6623.8623.080.34%9,226,433
May 22, 202623.8923.9323.6323.7823.01-0.46%7,508,685
May 21, 202624.7624.8323.7623.8923.11-4.02%17,187,050
May 20, 202624.5224.9924.0024.8924.080.69%19,387,450
May 19, 202624.6324.7424.2924.7223.920.45%13,431,960
May 18, 202625.2025.2024.4624.6123.81-2.84%12,521,850
May 15, 202625.5625.6525.0425.3324.51-1.05%10,892,320
May 14, 202626.2626.3025.5925.6024.77-2.77%13,141,520
May 13, 202626.7026.8726.1026.3325.47-2.05%16,677,510
May 12, 202626.4627.0626.1726.8826.011.24%17,730,920
May 11, 202626.1626.6525.7526.5525.691.49%14,820,210
May 8, 202626.5426.7226.0326.1625.31-1.51%11,261,120
May 7, 202626.5626.7826.3126.5625.700.08%11,212,760
May 6, 202625.9326.6925.7126.5425.682.31%18,893,330
Apr 30, 202626.1726.4425.7625.9425.10-0.88%17,071,270
Apr 29, 202625.1526.6625.1226.1725.324.06%24,277,690
Apr 28, 202624.6525.2924.3025.1524.331.33%16,463,400
Apr 27, 202624.9325.4624.7524.8224.01-0.44%14,284,310
Apr 24, 202624.7825.0524.6224.9324.120.20%8,490,423
Apr 23, 202625.3025.4324.4324.8824.07-1.70%14,465,100
Apr 22, 202625.4025.4825.0425.3124.49-0.90%12,994,580
Apr 21, 202625.5525.7325.3425.5424.71-0.55%9,607,871
Apr 20, 202625.5125.9825.4325.6824.840.04%12,897,110
Apr 17, 202625.6826.0025.1525.6724.830.39%16,144,980
Apr 16, 202625.6425.8125.5125.5724.74-0.23%11,131,970
Apr 15, 202625.5726.0025.5025.6324.800.51%15,194,080
Apr 14, 202625.5225.6624.9325.5024.67-0.23%20,656,620
Apr 13, 202625.5025.8024.7825.5624.73-0.31%17,171,210
Apr 10, 202625.8825.9825.4225.6424.81-0.85%18,308,960
Apr 9, 202626.0226.4025.4725.8625.02-1.37%17,020,220
Apr 8, 202626.4826.5026.0426.2225.370.61%13,852,240
Apr 7, 202625.7626.4725.7026.0625.211.20%9,050,973