Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 10.95
-1.20 (-9.88%)
Sep 19, 2025, 3:04 PM CST
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.35 | 11.85 | 10.35 | 10.95 | 10.95 | -9.88% | 99,758,410 |
| Sep 18, 2025 | 11.80 | 12.45 | 11.50 | 12.15 | 12.15 | 6.39% | 180,526,660 |
| Sep 17, 2025 | 10.38 | 11.42 | 10.31 | 11.42 | 11.42 | 10.02% | 94,927,854 |
| Sep 16, 2025 | 10.26 | 10.40 | 10.11 | 10.38 | 10.38 | -0.76% | 29,370,954 |
| Sep 15, 2025 | 10.35 | 10.51 | 10.23 | 10.46 | 10.46 | 1.26% | 32,008,156 |
| Sep 12, 2025 | 10.35 | 10.44 | 10.25 | 10.33 | 10.33 | -0.19% | 28,393,931 |
| Sep 11, 2025 | 10.13 | 10.37 | 10.00 | 10.35 | 10.35 | 1.87% | 35,012,960 |
| Sep 10, 2025 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | 1.60% | 24,575,240 |
| Sep 9, 2025 | 10.17 | 10.37 | 9.94 | 10.00 | 10.00 | -1.96% | 27,612,061 |
| Sep 8, 2025 | 10.13 | 10.24 | 10.05 | 10.20 | 10.20 | 0.69% | 25,105,174 |
| Sep 5, 2025 | 9.94 | 10.13 | 9.74 | 10.13 | 10.13 | 1.91% | 31,409,382 |
| Sep 4, 2025 | 10.17 | 10.29 | 9.75 | 9.94 | 9.94 | -2.36% | 35,107,437 |
| Sep 3, 2025 | 10.65 | 10.69 | 10.16 | 10.18 | 10.18 | -3.51% | 37,331,482 |
| Sep 2, 2025 | 11.01 | 11.01 | 10.40 | 10.55 | 10.55 | -4.09% | 47,612,859 |
| Sep 1, 2025 | 10.76 | 11.14 | 10.69 | 11.00 | 11.00 | 2.14% | 47,674,467 |
| Aug 29, 2025 | 10.89 | 10.89 | 10.68 | 10.77 | 10.77 | -2.09% | 47,631,745 |
| Aug 28, 2025 | 11.58 | 11.58 | 10.51 | 11.00 | 11.00 | -4.51% | 80,997,551 |
| Aug 27, 2025 | 11.50 | 11.77 | 11.38 | 11.52 | 11.52 | 0.09% | 63,323,723 |
| Aug 26, 2025 | 11.75 | 11.81 | 11.49 | 11.51 | 11.51 | -1.62% | 60,777,089 |
| Aug 25, 2025 | 11.81 | 12.01 | 11.53 | 11.70 | 11.70 | -1.35% | 76,275,867 |
| Aug 22, 2025 | 11.81 | 12.10 | 11.61 | 11.86 | 11.86 | -4.20% | 80,225,742 |
| Aug 21, 2025 | 12.15 | 13.28 | 11.35 | 12.38 | 12.38 | -1.59% | 147,044,979 |
| Aug 20, 2025 | 12.50 | 13.11 | 12.05 | 12.58 | 12.58 | -0.63% | 110,823,480 |
| Aug 19, 2025 | 13.58 | 13.67 | 12.66 | 12.66 | 12.66 | -9.70% | 172,550,351 |
| Aug 18, 2025 | 13.35 | 14.39 | 13.10 | 14.02 | 14.02 | 5.02% | 195,623,794 |
| Aug 15, 2025 | 12.45 | 14.00 | 12.20 | 13.35 | 13.35 | 3.97% | 207,117,641 |
| Aug 14, 2025 | 12.70 | 13.56 | 11.37 | 12.84 | 12.84 | 1.90% | 248,040,089 |
| Aug 13, 2025 | 11.45 | 12.60 | 11.20 | 12.60 | 12.60 | 10.04% | 222,790,944 |
| Aug 12, 2025 | 11.25 | 11.45 | 10.75 | 11.45 | 11.45 | 9.99% | 273,785,849 |
| Aug 11, 2025 | 8.90 | 10.41 | 8.52 | 10.41 | 10.41 | 10.04% | 160,648,257 |
| Aug 8, 2025 | 11.00 | 11.00 | 9.33 | 9.46 | 9.46 | -8.78% | 234,806,389 |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 9.97% | 9,946,125 |
| Aug 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.04% | 14,751,476 |
| Aug 5, 2025 | 8.20 | 8.57 | 8.18 | 8.57 | 8.57 | 10.01% | 34,999,121 |
| Aug 4, 2025 | 7.04 | 7.79 | 7.02 | 7.79 | 7.79 | 10.03% | 88,568,721 |
| Aug 1, 2025 | 7.04 | 7.09 | 6.98 | 7.08 | 7.08 | 0.57% | 13,256,211 |
| Jul 31, 2025 | 7.17 | 7.24 | 7.02 | 7.04 | 7.04 | -1.95% | 16,483,142 |
| Jul 30, 2025 | 7.24 | 7.25 | 7.10 | 7.18 | 7.18 | -1.24% | 15,936,689 |
| Jul 29, 2025 | 7.27 | 7.28 | 7.18 | 7.27 | 7.27 | -0.14% | 16,364,300 |
| Jul 28, 2025 | 7.15 | 7.31 | 7.12 | 7.28 | 7.28 | 1.25% | 31,107,880 |
| Jul 25, 2025 | 7.10 | 7.29 | 7.04 | 7.19 | 7.19 | 1.70% | 24,125,244 |
| Jul 24, 2025 | 7.03 | 7.08 | 7.02 | 7.07 | 7.07 | 0.86% | 11,406,440 |
| Jul 23, 2025 | 7.09 | 7.10 | 6.99 | 7.01 | 7.01 | -1.41% | 17,491,005 |
| Jul 22, 2025 | 7.28 | 7.31 | 7.07 | 7.11 | 7.11 | -2.34% | 26,366,060 |
| Jul 21, 2025 | 7.31 | 7.46 | 7.16 | 7.28 | 7.28 | 2.39% | 33,929,140 |
| Jul 18, 2025 | 7.15 | 7.18 | 7.09 | 7.11 | 7.11 | -0.56% | 14,757,392 |
| Jul 17, 2025 | 7.00 | 7.15 | 6.99 | 7.15 | 7.15 | 1.85% | 17,617,652 |
| Jul 16, 2025 | 6.96 | 7.06 | 6.95 | 7.02 | 7.02 | 0.86% | 11,475,610 |
| Jul 15, 2025 | 7.08 | 7.10 | 6.90 | 6.96 | 6.96 | -1.97% | 16,358,960 |
| Jul 14, 2025 | 7.05 | 7.12 | 7.01 | 7.10 | 7.10 | - | 16,998,680 |