Beijing Centergate Technologies (holding) Co., Ltd. (SHE:000931)
China · Delayed Price · Currency is CNY 5.60
+0.51 (10.02%)
Aug 24, 2026, 3:04 PM CST
SHE:000931 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.60 | 5.60 | 5.15 | 5.60 | 5.60 | 10.02% | 112,577,886 |
| Aug 21, 2026 | 5.08 | 5.09 | 4.91 | 5.09 | 5.09 | 9.94% | 62,731,650 |
| Aug 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 9.98% | 11,609,879 |
| Aug 19, 2026 | 4.28 | 4.34 | 4.18 | 4.21 | 4.21 | -1.86% | 8,874,483 |
| Aug 18, 2026 | 4.33 | 4.38 | 4.28 | 4.29 | 4.29 | -1.15% | 9,375,601 |
| Aug 17, 2026 | 4.29 | 4.35 | 4.15 | 4.34 | 4.34 | 0.93% | 15,513,010 |
| Aug 14, 2026 | 4.25 | 4.53 | 4.21 | 4.30 | 4.30 | 1.18% | 23,803,894 |
| Aug 13, 2026 | 4.20 | 4.31 | 4.16 | 4.25 | 4.25 | 0.71% | 11,066,532 |
| Aug 12, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 0.72% | 5,287,748 |
| Aug 11, 2026 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.71% | 5,629,324 |
| Aug 10, 2026 | 4.13 | 4.26 | 4.13 | 4.22 | 4.22 | 1.93% | 9,182,090 |
| Aug 7, 2026 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | 1.22% | 8,084,756 |
| Aug 6, 2026 | 4.07 | 4.12 | 4.01 | 4.09 | 4.09 | 0.49% | 5,619,300 |
| Aug 5, 2026 | 4.07 | 4.10 | 4.01 | 4.07 | 4.07 | - | 7,509,181 |
| Aug 4, 2026 | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | 0.99% | 8,100,100 |
| Aug 3, 2026 | 3.93 | 4.04 | 3.91 | 4.03 | 4.03 | 3.33% | 10,664,504 |
| Jul 31, 2026 | 3.84 | 3.94 | 3.81 | 3.90 | 3.90 | 2.90% | 14,218,481 |
| Jul 30, 2026 | 4.17 | 4.23 | 3.76 | 3.79 | 3.79 | -9.33% | 28,116,628 |
| Jul 29, 2026 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | 0.97% | 6,512,197 |
| Jul 28, 2026 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | - | 4,845,701 |
| Jul 27, 2026 | 4.02 | 4.16 | 4.01 | 4.14 | 4.14 | 2.22% | 5,340,849 |
| Jul 24, 2026 | 4.14 | 4.16 | 4.04 | 4.05 | 4.05 | -2.64% | 6,075,997 |
| Jul 23, 2026 | 4.08 | 4.17 | 4.06 | 4.16 | 4.16 | 1.71% | 5,380,801 |
| Jul 22, 2026 | 4.16 | 4.23 | 4.08 | 4.09 | 4.09 | -1.45% | 8,246,320 |
| Jul 21, 2026 | 4.20 | 4.21 | 4.05 | 4.15 | 4.15 | -0.72% | 8,831,705 |
| Jul 20, 2026 | 4.23 | 4.32 | 4.13 | 4.18 | 4.18 | -0.95% | 9,736,347 |
| Jul 17, 2026 | 4.38 | 4.45 | 4.17 | 4.22 | 4.22 | -3.87% | 13,021,599 |
| Jul 16, 2026 | 4.34 | 4.42 | 4.30 | 4.39 | 4.39 | 0.46% | 8,144,381 |
| Jul 15, 2026 | 4.35 | 4.44 | 4.32 | 4.37 | 4.37 | -0.68% | 11,064,000 |
| Jul 14, 2026 | 4.16 | 4.53 | 4.12 | 4.40 | 4.40 | 6.02% | 19,372,840 |
| Jul 13, 2026 | 4.21 | 4.25 | 4.12 | 4.15 | 4.15 | -2.35% | 9,453,942 |
| Jul 10, 2026 | 4.09 | 4.29 | 4.00 | 4.25 | 4.25 | 3.66% | 12,052,226 |
| Jul 9, 2026 | 4.10 | 4.18 | 4.02 | 4.10 | 4.10 | -0.24% | 6,520,617 |
| Jul 8, 2026 | 4.12 | 4.20 | 4.07 | 4.11 | 4.11 | - | 5,530,772 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.10 | 4.11 | 4.11 | -4.42% | 8,402,416 |
| Jul 6, 2026 | 4.27 | 4.33 | 4.22 | 4.30 | 4.30 | 0.94% | 9,402,552 |
| Jul 3, 2026 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | 1.19% | 8,484,694 |
| Jul 2, 2026 | 4.19 | 4.33 | 4.18 | 4.21 | 4.21 | - | 9,441,616 |
| Jul 1, 2026 | 4.11 | 4.26 | 4.06 | 4.21 | 4.21 | 2.43% | 8,186,604 |
| Jun 30, 2026 | 4.16 | 4.17 | 4.03 | 4.11 | 4.11 | -1.67% | 9,374,257 |
| Jun 29, 2026 | 4.26 | 4.28 | 4.09 | 4.18 | 4.18 | -1.42% | 11,918,276 |
| Jun 26, 2026 | 4.41 | 4.44 | 4.22 | 4.24 | 4.24 | -3.64% | 10,600,420 |
| Jun 25, 2026 | 4.40 | 4.55 | 4.33 | 4.40 | 4.40 | -0.90% | 13,608,990 |
| Jun 24, 2026 | 4.25 | 4.57 | 4.09 | 4.44 | 4.44 | 4.23% | 22,525,520 |
| Jun 23, 2026 | 4.15 | 4.32 | 4.12 | 4.26 | 4.26 | 1.91% | 10,674,480 |
| Jun 22, 2026 | 4.27 | 4.27 | 4.00 | 4.18 | 4.18 | -1.42% | 13,311,860 |
| Jun 18, 2026 | 4.00 | 4.33 | 3.91 | 4.24 | 4.24 | 5.74% | 18,010,627 |
| Jun 17, 2026 | 4.07 | 4.07 | 3.96 | 4.01 | 4.01 | -0.74% | 4,468,256 |
| Jun 16, 2026 | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | -0.74% | 5,163,501 |
| Jun 15, 2026 | 4.11 | 4.18 | 4.02 | 4.07 | 4.07 | -0.25% | 6,655,592 |