Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 8.14
+0.10 (1.24%)
At close: Mar 6, 2026
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.17 | 7.99 | 8.14 | 8.14 | 1.24% | 8,248,556 |
| Mar 5, 2026 | 8.00 | 8.15 | 7.98 | 8.04 | 8.04 | 1.77% | 11,871,640 |
| Mar 4, 2026 | 7.88 | 8.04 | 7.78 | 7.90 | 7.90 | -0.38% | 11,155,880 |
| Mar 3, 2026 | 8.29 | 8.38 | 7.92 | 7.93 | 7.93 | -4.46% | 16,243,430 |
| Mar 2, 2026 | 8.71 | 8.73 | 8.25 | 8.30 | 8.30 | -5.57% | 24,833,030 |
| Feb 27, 2026 | 8.79 | 8.81 | 8.71 | 8.79 | 8.79 | 0.46% | 9,010,663 |
| Feb 26, 2026 | 8.78 | 8.83 | 8.73 | 8.75 | 8.75 | -0.34% | 9,297,653 |
| Feb 25, 2026 | 8.80 | 8.88 | 8.75 | 8.78 | 8.78 | -0.34% | 10,985,130 |
| Feb 24, 2026 | 8.83 | 8.86 | 8.74 | 8.81 | 8.81 | 0.92% | 9,553,125 |
| Feb 13, 2026 | 8.75 | 8.85 | 8.73 | 8.73 | 8.73 | -0.23% | 7,255,640 |
| Feb 12, 2026 | 8.80 | 8.83 | 8.67 | 8.75 | 8.75 | -0.46% | 9,510,369 |
| Feb 11, 2026 | 8.88 | 8.92 | 8.79 | 8.79 | 8.79 | -0.79% | 9,957,220 |
| Feb 10, 2026 | 8.78 | 8.92 | 8.72 | 8.86 | 8.86 | 1.14% | 12,885,720 |
| Feb 9, 2026 | 8.73 | 8.85 | 8.70 | 8.76 | 8.76 | 1.62% | 9,341,501 |
| Feb 6, 2026 | 8.60 | 8.72 | 8.48 | 8.62 | 8.62 | - | 12,123,650 |
| Feb 5, 2026 | 8.49 | 8.68 | 8.47 | 8.62 | 8.62 | 1.17% | 11,233,520 |
| Feb 4, 2026 | 8.58 | 8.59 | 8.45 | 8.52 | 8.52 | -0.81% | 9,172,027 |
| Feb 3, 2026 | 8.49 | 8.60 | 8.47 | 8.59 | 8.59 | 2.14% | 9,077,160 |
| Feb 2, 2026 | 8.59 | 8.62 | 8.40 | 8.41 | 8.41 | -0.83% | 12,101,273 |
| Jan 30, 2026 | 8.61 | 8.61 | 8.36 | 8.48 | 8.48 | -2.19% | 15,944,870 |
| Jan 29, 2026 | 8.63 | 8.83 | 8.50 | 8.67 | 8.67 | -0.46% | 13,933,410 |
| Jan 28, 2026 | 8.75 | 8.91 | 8.68 | 8.71 | 8.71 | -0.46% | 12,081,350 |
| Jan 27, 2026 | 8.80 | 8.86 | 8.48 | 8.75 | 8.75 | -0.79% | 13,951,538 |
| Jan 26, 2026 | 9.11 | 9.12 | 8.70 | 8.82 | 8.82 | -2.97% | 21,731,658 |
| Jan 23, 2026 | 9.00 | 9.10 | 8.94 | 9.09 | 9.09 | 1.34% | 13,570,510 |
| Jan 22, 2026 | 8.91 | 8.98 | 8.88 | 8.97 | 8.97 | 0.90% | 10,809,370 |
| Jan 21, 2026 | 8.81 | 8.96 | 8.77 | 8.89 | 8.89 | - | 10,767,770 |
| Jan 20, 2026 | 9.05 | 9.12 | 8.81 | 8.89 | 8.89 | -1.55% | 16,581,180 |
| Jan 19, 2026 | 9.08 | 9.08 | 8.94 | 9.03 | 9.03 | -0.22% | 12,032,540 |
| Jan 16, 2026 | 9.19 | 9.22 | 8.92 | 9.05 | 9.05 | -0.98% | 17,903,045 |
| Jan 15, 2026 | 9.31 | 9.32 | 9.07 | 9.14 | 9.14 | -2.45% | 20,265,336 |
| Jan 14, 2026 | 9.14 | 9.53 | 9.14 | 9.37 | 9.37 | 2.07% | 38,612,680 |
| Jan 13, 2026 | 9.53 | 9.57 | 9.14 | 9.18 | 9.18 | -2.75% | 28,755,030 |
| Jan 12, 2026 | 9.35 | 9.50 | 9.26 | 9.44 | 9.44 | 1.72% | 34,351,680 |
| Jan 9, 2026 | 9.12 | 9.32 | 9.08 | 9.28 | 9.28 | 1.64% | 33,466,650 |
| Jan 8, 2026 | 8.96 | 9.15 | 8.92 | 9.13 | 9.13 | 1.33% | 21,622,840 |
| Jan 7, 2026 | 9.02 | 9.17 | 8.95 | 9.01 | 9.01 | -0.22% | 22,657,160 |
| Jan 6, 2026 | 9.01 | 9.06 | 8.91 | 9.03 | 9.03 | 0.11% | 21,983,720 |
| Jan 5, 2026 | 8.88 | 9.02 | 8.85 | 9.02 | 9.02 | 1.35% | 31,417,700 |
| Dec 31, 2025 | 8.65 | 9.17 | 8.61 | 8.90 | 8.90 | 3.13% | 43,176,970 |
| Dec 30, 2025 | 8.62 | 8.69 | 8.58 | 8.63 | 8.63 | -0.35% | 8,123,905 |
| Dec 29, 2025 | 8.59 | 8.68 | 8.57 | 8.66 | 8.66 | 0.93% | 9,645,439 |
| Dec 26, 2025 | 8.64 | 8.65 | 8.51 | 8.58 | 8.58 | -0.69% | 9,860,440 |
| Dec 25, 2025 | 8.52 | 8.69 | 8.50 | 8.64 | 8.64 | 1.77% | 14,027,240 |
| Dec 24, 2025 | 8.40 | 8.52 | 8.38 | 8.49 | 8.49 | 0.95% | 7,478,818 |
| Dec 23, 2025 | 8.56 | 8.58 | 8.40 | 8.41 | 8.41 | -1.75% | 8,065,600 |
| Dec 22, 2025 | 8.50 | 8.63 | 8.47 | 8.56 | 8.56 | 0.94% | 10,110,450 |
| Dec 19, 2025 | 8.38 | 8.51 | 8.38 | 8.48 | 8.48 | 1.19% | 8,675,406 |
| Dec 18, 2025 | 8.24 | 8.50 | 8.24 | 8.38 | 8.38 | 0.60% | 9,759,460 |
| Dec 17, 2025 | 8.36 | 8.40 | 8.13 | 8.33 | 8.33 | -0.36% | 12,567,600 |