Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 9.67
+0.03 (0.31%)
Nov 5, 2025, 2:45 PM CST
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.83 | 9.83 | 9.55 | 9.64 | 9.64 | -1.93% | 17,235,200 |
| Nov 3, 2025 | 9.60 | 9.84 | 9.55 | 9.83 | 9.83 | 2.72% | 31,950,640 |
| Oct 31, 2025 | 9.47 | 9.59 | 9.44 | 9.57 | 9.57 | 0.84% | 12,306,161 |
| Oct 30, 2025 | 9.59 | 9.62 | 9.42 | 9.49 | 9.49 | -1.04% | 14,541,080 |
| Oct 29, 2025 | 9.73 | 9.76 | 9.52 | 9.59 | 9.59 | -1.44% | 16,051,519 |
| Oct 28, 2025 | 9.66 | 9.74 | 9.57 | 9.73 | 9.73 | 0.72% | 17,327,155 |
| Oct 27, 2025 | 9.59 | 9.68 | 9.58 | 9.66 | 9.66 | 0.73% | 16,624,700 |
| Oct 24, 2025 | 9.60 | 9.66 | 9.51 | 9.59 | 9.59 | 0.10% | 14,758,864 |
| Oct 23, 2025 | 9.48 | 9.59 | 9.35 | 9.58 | 9.58 | 0.74% | 16,587,320 |
| Oct 22, 2025 | 9.43 | 9.56 | 9.32 | 9.51 | 9.51 | -0.11% | 15,884,321 |
| Oct 21, 2025 | 9.37 | 9.57 | 9.27 | 9.52 | 9.52 | 1.60% | 17,730,475 |
| Oct 20, 2025 | 9.22 | 9.38 | 9.22 | 9.37 | 9.37 | 2.97% | 16,007,320 |
| Oct 17, 2025 | 9.31 | 9.37 | 9.09 | 9.10 | 9.10 | -2.26% | 14,238,934 |
| Oct 16, 2025 | 9.40 | 9.43 | 9.28 | 9.31 | 9.31 | -1.38% | 12,508,289 |
| Oct 15, 2025 | 9.35 | 9.44 | 9.24 | 9.44 | 9.44 | 1.94% | 17,168,835 |
| Oct 14, 2025 | 9.42 | 9.54 | 9.21 | 9.26 | 9.26 | -1.70% | 18,772,640 |
| Oct 13, 2025 | 9.10 | 9.44 | 8.81 | 9.42 | 9.42 | -0.74% | 20,638,598 |
| Oct 10, 2025 | 9.60 | 9.63 | 9.44 | 9.49 | 9.49 | -1.15% | 19,418,420 |
| Oct 9, 2025 | 9.49 | 9.73 | 9.49 | 9.60 | 9.60 | 1.48% | 26,227,086 |
| Sep 30, 2025 | 9.56 | 9.67 | 9.42 | 9.46 | 9.46 | -0.84% | 19,294,515 |
| Sep 29, 2025 | 9.41 | 9.60 | 9.34 | 9.54 | 9.54 | 1.27% | 22,861,770 |
| Sep 26, 2025 | 9.78 | 9.80 | 9.41 | 9.42 | 9.42 | -4.17% | 35,421,921 |
| Sep 25, 2025 | 9.97 | 10.08 | 9.83 | 9.83 | 9.83 | -1.31% | 33,411,395 |
| Sep 24, 2025 | 9.87 | 9.99 | 9.71 | 9.96 | 9.96 | -0.40% | 30,876,402 |
| Sep 23, 2025 | 10.48 | 10.55 | 9.77 | 10.00 | 10.00 | -5.21% | 64,391,625 |
| Sep 22, 2025 | 10.58 | 10.83 | 10.42 | 10.55 | 10.55 | -3.65% | 55,048,852 |
| Sep 19, 2025 | 11.77 | 11.85 | 10.94 | 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 |