Beijing Centergate Technologies (holding) Co., Ltd. (SHE:000931)
China · Delayed Price · Currency is CNY 4.290
+0.110 (2.63%)
May 28, 2026, 3:04 PM CST
SHE:000931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.16 | 4.34 | 4.16 | 4.29 | 4.29 | 2.63% | 8,988,612 |
| May 27, 2026 | 4.29 | 4.30 | 4.12 | 4.18 | 4.18 | -2.56% | 8,667,244 |
| May 26, 2026 | 4.39 | 4.39 | 4.23 | 4.29 | 4.29 | -2.28% | 6,577,030 |
| May 25, 2026 | 4.38 | 4.44 | 4.36 | 4.39 | 4.39 | 0.23% | 4,951,925 |
| May 22, 2026 | 4.37 | 4.42 | 4.34 | 4.38 | 4.38 | 0.46% | 5,080,700 |
| May 21, 2026 | 4.45 | 4.53 | 4.35 | 4.36 | 4.36 | -2.02% | 7,267,860 |
| May 20, 2026 | 4.51 | 4.53 | 4.42 | 4.45 | 4.45 | -1.77% | 5,682,780 |
| May 19, 2026 | 4.49 | 4.53 | 4.46 | 4.53 | 4.53 | 1.57% | 6,429,000 |
| May 18, 2026 | 4.49 | 4.49 | 4.39 | 4.46 | 4.46 | -0.67% | 7,307,558 |
| May 15, 2026 | 4.54 | 4.55 | 4.43 | 4.49 | 4.49 | -0.66% | 9,337,149 |
| May 14, 2026 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -2.38% | 8,518,711 |
| May 13, 2026 | 4.62 | 4.63 | 4.56 | 4.63 | 4.63 | -0.22% | 8,511,066 |
| May 12, 2026 | 4.70 | 4.71 | 4.62 | 4.64 | 4.64 | -1.69% | 9,683,225 |
| May 11, 2026 | 4.71 | 4.72 | 4.64 | 4.72 | 4.72 | 0.43% | 12,603,160 |
| May 8, 2026 | 4.66 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 6,994,948 |
| May 7, 2026 | 4.73 | 4.76 | 4.64 | 4.65 | 4.65 | -1.69% | 11,727,361 |
| May 6, 2026 | 4.77 | 4.78 | 4.70 | 4.73 | 4.73 | -0.42% | 12,571,026 |
| Apr 30, 2026 | 4.74 | 4.81 | 4.72 | 4.75 | 4.75 | 0.21% | 10,237,900 |
| Apr 29, 2026 | 4.68 | 4.76 | 4.64 | 4.74 | 4.74 | 1.28% | 10,320,840 |
| Apr 28, 2026 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | -0.43% | 16,663,748 |
| Apr 27, 2026 | 4.92 | 4.92 | 4.53 | 4.70 | 4.70 | -5.81% | 30,025,008 |
| Apr 24, 2026 | 4.96 | 5.01 | 4.90 | 4.99 | 4.99 | - | 8,613,312 |
| Apr 23, 2026 | 5.07 | 5.11 | 4.94 | 4.99 | 4.99 | -1.77% | 12,762,400 |
| Apr 22, 2026 | 5.01 | 5.16 | 4.96 | 5.08 | 5.08 | 1.20% | 11,577,424 |
| Apr 21, 2026 | 5.09 | 5.10 | 4.98 | 5.02 | 5.02 | -1.57% | 13,259,180 |
| Apr 20, 2026 | 5.19 | 5.19 | 4.95 | 5.10 | 5.10 | -1.92% | 21,879,610 |
| Apr 17, 2026 | 5.38 | 5.38 | 5.16 | 5.20 | 5.20 | -3.35% | 18,678,670 |
| Apr 16, 2026 | 5.39 | 5.40 | 5.30 | 5.38 | 5.38 | -0.37% | 16,123,940 |
| Apr 15, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 1.89% | 22,446,497 |
| Apr 14, 2026 | 5.30 | 5.33 | 5.21 | 5.30 | 5.30 | 0.19% | 12,508,082 |
| Apr 13, 2026 | 5.31 | 5.36 | 5.26 | 5.29 | 5.29 | 0.19% | 13,250,260 |
| Apr 10, 2026 | 5.28 | 5.39 | 5.23 | 5.28 | 5.28 | - | 14,796,476 |
| Apr 9, 2026 | 5.34 | 5.51 | 5.24 | 5.28 | 5.28 | -1.49% | 19,344,274 |
| Apr 8, 2026 | 5.32 | 5.39 | 5.27 | 5.36 | 5.36 | 1.32% | 16,921,762 |
| Apr 7, 2026 | 5.22 | 5.34 | 5.04 | 5.29 | 5.29 | 2.52% | 19,742,300 |
| Apr 3, 2026 | 5.34 | 5.37 | 5.16 | 5.16 | 5.16 | -3.19% | 18,468,302 |
| Apr 2, 2026 | 5.28 | 5.41 | 5.25 | 5.33 | 5.33 | 0.76% | 23,738,600 |
| Apr 1, 2026 | 5.20 | 5.29 | 5.15 | 5.29 | 5.29 | 2.52% | 17,905,976 |
| Mar 31, 2026 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | 0.19% | 13,970,160 |
| Mar 30, 2026 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | 0.78% | 11,473,600 |
| Mar 27, 2026 | 4.89 | 5.12 | 4.84 | 5.11 | 5.11 | 4.07% | 14,728,184 |
| Mar 26, 2026 | 4.90 | 5.03 | 4.89 | 4.91 | 4.91 | 0.20% | 9,679,616 |
| Mar 25, 2026 | 4.83 | 4.92 | 4.80 | 4.90 | 4.90 | 1.66% | 11,012,210 |
| Mar 24, 2026 | 4.70 | 4.82 | 4.58 | 4.82 | 4.82 | 4.78% | 15,429,040 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.52 | 4.60 | 4.60 | -8.18% | 25,090,383 |
| Mar 20, 2026 | 5.16 | 5.18 | 5.01 | 5.01 | 5.01 | -2.34% | 9,392,835 |
| Mar 19, 2026 | 5.20 | 5.27 | 5.11 | 5.13 | 5.13 | -2.10% | 8,699,076 |
| Mar 18, 2026 | 5.19 | 5.25 | 5.13 | 5.24 | 5.24 | 1.55% | 8,399,464 |
| Mar 17, 2026 | 5.23 | 5.27 | 5.16 | 5.16 | 5.16 | -0.96% | 8,928,964 |
| Mar 16, 2026 | 5.19 | 5.26 | 5.17 | 5.21 | 5.21 | 0.39% | 7,411,016 |