Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 11.24
+0.83 (7.97%)
Aug 12, 2025, 2:45 PM CST
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.00 | 11.45 | 10.75 | 11.45 | 11.45 | 9.99% | 256,283,086 |
| 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 |
| Jul 11, 2025 | 7.12 | 7.16 | 7.01 | 7.10 | 7.10 | -1.11% | 23,797,320 |
| Jul 10, 2025 | 7.06 | 7.27 | 7.02 | 7.18 | 7.18 | 1.70% | 31,640,020 |
| Jul 9, 2025 | 7.05 | 7.14 | 7.04 | 7.06 | 7.06 | - | 14,587,520 |
| Jul 8, 2025 | 6.95 | 7.06 | 6.90 | 7.06 | 7.06 | 1.58% | 13,215,600 |
| Jul 7, 2025 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | - | 10,104,820 |
| Jul 4, 2025 | 7.05 | 7.08 | 6.90 | 6.95 | 6.95 | -1.70% | 20,102,800 |
| Jul 3, 2025 | 7.03 | 7.13 | 7.03 | 7.07 | 7.07 | 0.28% | 14,071,940 |
| Jul 2, 2025 | 7.14 | 7.16 | 7.02 | 7.05 | 7.05 | -1.54% | 18,609,840 |
| Jul 1, 2025 | 7.25 | 7.26 | 7.10 | 7.16 | 7.16 | -1.65% | 23,983,900 |
| Jun 30, 2025 | 7.15 | 7.30 | 7.13 | 7.28 | 7.28 | 1.82% | 30,500,789 |
| Jun 27, 2025 | 7.09 | 7.21 | 7.09 | 7.15 | 7.15 | 0.28% | 24,215,420 |
| Jun 26, 2025 | 7.11 | 7.25 | 7.08 | 7.13 | 7.13 | 0.56% | 38,928,800 |
| Jun 25, 2025 | 7.06 | 7.19 | 7.03 | 7.09 | 7.09 | -1.12% | 63,608,272 |
| Jun 24, 2025 | 6.75 | 7.41 | 6.75 | 7.17 | 7.17 | 6.38% | 90,940,872 |
| Jun 23, 2025 | 6.55 | 6.77 | 6.55 | 6.74 | 6.74 | 1.20% | 9,838,300 |
| Jun 20, 2025 | 6.66 | 6.77 | 6.59 | 6.66 | 6.66 | - | 9,268,900 |
| Jun 19, 2025 | 6.88 | 6.90 | 6.65 | 6.66 | 6.66 | -3.76% | 15,539,500 |
| Jun 18, 2025 | 6.83 | 6.97 | 6.79 | 6.92 | 6.92 | 1.02% | 14,216,980 |
| Jun 17, 2025 | 6.92 | 6.96 | 6.82 | 6.85 | 6.85 | -1.01% | 11,046,600 |
| Jun 16, 2025 | 6.84 | 6.99 | 6.81 | 6.92 | 6.92 | 1.02% | 12,949,240 |
| Jun 13, 2025 | 7.00 | 7.03 | 6.82 | 6.85 | 6.85 | -2.97% | 20,271,400 |
| Jun 12, 2025 | 7.14 | 7.18 | 7.00 | 7.06 | 7.06 | -1.26% | 18,477,359 |
| Jun 11, 2025 | 7.05 | 7.21 | 6.95 | 7.15 | 7.15 | 1.85% | 30,671,920 |
| Jun 10, 2025 | 7.10 | 7.15 | 6.94 | 7.02 | 7.02 | -1.82% | 32,199,264 |
| Jun 9, 2025 | 7.40 | 7.43 | 7.12 | 7.15 | 7.15 | -1.24% | 39,079,290 |
| Jun 6, 2025 | 6.98 | 7.24 | 6.89 | 7.24 | 7.24 | 3.72% | 42,423,840 |
| Jun 5, 2025 | 6.93 | 7.00 | 6.86 | 6.98 | 6.98 | - | 24,012,280 |
| Jun 4, 2025 | 6.81 | 7.20 | 6.78 | 6.98 | 6.98 | 2.05% | 37,263,340 |