Beijing Centergate Technologies (holding) Co., Ltd. (SHE:000931)
China · Delayed Price · Currency is CNY 4.580
+0.060 (1.33%)
Sep 30, 2026, 3:04 PM CST
SHE:000931 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.51 | 4.61 | 4.51 | 4.58 | 4.58 | 1.33% | 15,976,289 |
| Sep 29, 2026 | 4.51 | 4.61 | 4.48 | 4.52 | 4.52 | - | 12,786,444 |
| Sep 28, 2026 | 4.52 | 4.56 | 4.47 | 4.52 | 4.52 | - | 14,011,610 |
| Sep 24, 2026 | 4.58 | 4.61 | 4.51 | 4.52 | 4.52 | -1.09% | 11,256,300 |
| Sep 23, 2026 | 4.65 | 4.69 | 4.57 | 4.57 | 4.57 | -2.56% | 19,054,102 |
| Sep 22, 2026 | 4.62 | 4.70 | 4.57 | 4.69 | 4.69 | 1.30% | 24,890,781 |
| Sep 21, 2026 | 4.45 | 4.65 | 4.45 | 4.63 | 4.63 | 4.51% | 24,797,837 |
| Sep 18, 2026 | 4.44 | 4.50 | 4.43 | 4.43 | 4.43 | 0.45% | 14,813,928 |
| Sep 17, 2026 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 0.68% | 12,628,564 |
| Sep 16, 2026 | 4.33 | 4.40 | 4.30 | 4.38 | 4.38 | 1.15% | 12,281,236 |
| Sep 15, 2026 | 4.41 | 4.42 | 4.30 | 4.33 | 4.33 | -2.26% | 13,363,649 |
| Sep 14, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 1.37% | 12,682,490 |
| Sep 11, 2026 | 4.42 | 4.45 | 4.31 | 4.37 | 4.37 | -1.58% | 19,464,789 |
| Sep 10, 2026 | 4.53 | 4.54 | 4.41 | 4.44 | 4.44 | -3.27% | 23,457,096 |
| Sep 9, 2026 | 4.67 | 4.71 | 4.54 | 4.59 | 4.59 | -2.96% | 31,273,986 |
| Sep 8, 2026 | 4.58 | 4.74 | 4.53 | 4.73 | 4.73 | 3.05% | 45,480,858 |
| Sep 7, 2026 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 1.32% | 25,632,590 |
| Sep 4, 2026 | 4.60 | 4.66 | 4.49 | 4.53 | 4.53 | -0.88% | 33,756,330 |
| Sep 3, 2026 | 4.68 | 4.69 | 4.53 | 4.57 | 4.57 | -3.59% | 48,810,410 |
| Sep 2, 2026 | 4.91 | 4.98 | 4.69 | 4.74 | 4.74 | -2.87% | 53,683,230 |
| Sep 1, 2026 | 4.82 | 4.97 | 4.76 | 4.88 | 4.88 | -1.21% | 68,569,355 |
| Aug 31, 2026 | 5.02 | 5.35 | 4.76 | 4.94 | 4.94 | -6.44% | 102,856,067 |
| Aug 28, 2026 | 5.55 | 5.60 | 5.14 | 5.28 | 5.28 | -7.37% | 133,226,549 |
| Aug 27, 2026 | 5.16 | 5.96 | 5.16 | 5.70 | 5.70 | 4.97% | 153,817,109 |
| Aug 26, 2026 | 5.68 | 5.74 | 5.36 | 5.43 | 5.43 | 4.02% | 147,264,000 |
| Aug 25, 2026 | 5.49 | 5.52 | 5.04 | 5.22 | 5.22 | -6.79% | 132,709,975 |
| 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 |