Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 8.51
-0.02 (-0.23%)
At close: Dec 12, 2025
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.51 | 8.64 | 8.43 | 8.51 | 8.51 | -0.23% | 8,289,104 |
| Dec 11, 2025 | 8.77 | 8.77 | 8.53 | 8.53 | 8.53 | -2.63% | 10,790,151 |
| Dec 10, 2025 | 8.77 | 8.80 | 8.67 | 8.76 | 8.76 | -0.57% | 6,973,100 |
| Dec 9, 2025 | 8.88 | 8.95 | 8.78 | 8.81 | 8.81 | -0.79% | 7,219,260 |
| Dec 8, 2025 | 8.84 | 8.92 | 8.80 | 8.88 | 8.88 | 1.14% | 9,345,960 |
| Dec 5, 2025 | 8.66 | 8.79 | 8.53 | 8.78 | 8.78 | 1.39% | 8,696,288 |
| Dec 4, 2025 | 8.71 | 8.78 | 8.57 | 8.66 | 8.66 | -0.57% | 8,032,831 |
| Dec 3, 2025 | 8.93 | 8.95 | 8.64 | 8.71 | 8.71 | -2.24% | 10,538,260 |
| Dec 2, 2025 | 8.94 | 8.98 | 8.87 | 8.91 | 8.91 | -0.78% | 6,455,839 |
| Dec 1, 2025 | 8.90 | 9.00 | 8.89 | 8.98 | 8.98 | 0.67% | 8,202,440 |
| Nov 28, 2025 | 8.84 | 8.93 | 8.79 | 8.92 | 8.92 | 1.02% | 6,714,805 |
| Nov 27, 2025 | 8.82 | 8.91 | 8.81 | 8.83 | 8.83 | -0.34% | 7,012,197 |
| Nov 26, 2025 | 8.92 | 9.04 | 8.84 | 8.86 | 8.86 | -1.12% | 9,517,304 |
| Nov 25, 2025 | 8.88 | 9.03 | 8.88 | 8.96 | 8.96 | 1.01% | 10,751,680 |
| Nov 24, 2025 | 8.66 | 8.90 | 8.64 | 8.87 | 8.87 | 2.78% | 13,918,520 |
| Nov 21, 2025 | 8.83 | 8.94 | 8.57 | 8.63 | 8.63 | -2.92% | 14,144,040 |
| Nov 20, 2025 | 8.95 | 9.04 | 8.83 | 8.89 | 8.89 | - | 10,694,670 |
| Nov 19, 2025 | 9.26 | 9.26 | 8.84 | 8.89 | 8.89 | -3.47% | 20,662,050 |
| Nov 18, 2025 | 9.26 | 9.27 | 9.16 | 9.21 | 9.21 | -0.86% | 10,534,120 |
| Nov 17, 2025 | 9.21 | 9.34 | 9.15 | 9.29 | 9.29 | 1.75% | 13,401,260 |
| Nov 14, 2025 | 9.12 | 9.26 | 9.09 | 9.13 | 9.13 | -0.33% | 10,584,300 |
| Nov 13, 2025 | 9.25 | 9.26 | 9.07 | 9.16 | 9.16 | - | 9,460,828 |
| Nov 12, 2025 | 9.31 | 9.33 | 9.06 | 9.16 | 9.16 | -1.61% | 15,986,990 |
| Nov 11, 2025 | 9.40 | 9.47 | 9.24 | 9.31 | 9.31 | -0.96% | 13,254,200 |
| Nov 10, 2025 | 9.46 | 9.55 | 9.39 | 9.40 | 9.40 | -0.63% | 12,537,410 |
| Nov 7, 2025 | 9.48 | 9.59 | 9.46 | 9.46 | 9.46 | -0.94% | 11,029,900 |
| Nov 6, 2025 | 9.63 | 9.64 | 9.43 | 9.55 | 9.55 | -0.73% | 15,671,590 |
| Nov 5, 2025 | 9.55 | 9.75 | 9.50 | 9.62 | 9.62 | -0.21% | 14,927,300 |
| 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% | 12,306,160 |
| 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% | 16,051,510 |
| Oct 28, 2025 | 9.66 | 9.74 | 9.57 | 9.73 | 9.73 | 0.72% | 17,113,950 |
| 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% | 14,758,860 |
| Oct 23, 2025 | 9.48 | 9.59 | 9.35 | 9.58 | 9.58 | 0.74% | 16,150,920 |
| Oct 22, 2025 | 9.43 | 9.56 | 9.32 | 9.51 | 9.51 | -0.11% | 15,767,420 |
| Oct 21, 2025 | 9.37 | 9.57 | 9.27 | 9.52 | 9.52 | 1.60% | 17,730,470 |
| Oct 20, 2025 | 9.22 | 9.38 | 9.22 | 9.37 | 9.37 | 2.97% | 15,806,620 |
| Oct 17, 2025 | 9.31 | 9.37 | 9.09 | 9.10 | 9.10 | -2.26% | 14,238,930 |
| Oct 16, 2025 | 9.40 | 9.43 | 9.28 | 9.31 | 9.31 | -1.38% | 12,324,180 |
| Oct 15, 2025 | 9.35 | 9.44 | 9.24 | 9.44 | 9.44 | 1.94% | 16,928,730 |
| 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% | 20,469,690 |
| Oct 10, 2025 | 9.60 | 9.63 | 9.44 | 9.49 | 9.49 | -1.15% | 19,233,520 |
| Oct 9, 2025 | 9.49 | 9.73 | 9.49 | 9.60 | 9.60 | 1.48% | 25,771,980 |
| Sep 30, 2025 | 9.56 | 9.67 | 9.42 | 9.46 | 9.46 | -0.84% | 19,088,210 |
| 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% | 34,817,520 |