Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 6.63
-0.25 (-3.63%)
May 29, 2026, 3:04 PM CST
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.93 | 6.98 | 6.59 | 6.63 | 6.63 | -3.63% | 11,039,087 |
| May 28, 2026 | 6.84 | 6.94 | 6.67 | 6.88 | 6.88 | 1.03% | 10,988,500 |
| May 27, 2026 | 7.05 | 7.12 | 6.76 | 6.81 | 6.81 | -3.68% | 13,282,540 |
| May 26, 2026 | 7.19 | 7.21 | 6.98 | 7.07 | 7.07 | -2.08% | 11,424,420 |
| May 25, 2026 | 7.40 | 7.48 | 7.13 | 7.22 | 7.22 | -2.43% | 11,368,900 |
| May 22, 2026 | 7.41 | 7.47 | 7.20 | 7.40 | 7.40 | 0.54% | 11,716,406 |
| May 21, 2026 | 7.79 | 7.84 | 7.30 | 7.36 | 7.36 | -4.42% | 13,868,940 |
| May 20, 2026 | 7.95 | 8.04 | 7.68 | 7.70 | 7.70 | -3.75% | 13,233,232 |
| May 19, 2026 | 7.77 | 8.05 | 7.76 | 8.00 | 8.00 | 2.43% | 13,139,610 |
| May 18, 2026 | 7.69 | 7.86 | 7.62 | 7.81 | 7.81 | 1.43% | 13,223,350 |
| May 15, 2026 | 7.80 | 7.86 | 7.62 | 7.70 | 7.70 | -1.16% | 12,073,500 |
| May 14, 2026 | 8.09 | 8.12 | 7.78 | 7.79 | 7.79 | -4.06% | 17,732,785 |
| May 13, 2026 | 8.15 | 8.19 | 8.04 | 8.12 | 8.12 | -0.12% | 12,000,730 |
| May 12, 2026 | 8.23 | 8.31 | 8.09 | 8.13 | 8.13 | -1.33% | 13,008,120 |
| May 11, 2026 | 8.20 | 8.35 | 8.13 | 8.24 | 8.24 | 0.61% | 13,903,920 |
| May 8, 2026 | 8.09 | 8.23 | 8.05 | 8.19 | 8.19 | 1.36% | 11,585,200 |
| May 7, 2026 | 8.09 | 8.15 | 8.05 | 8.08 | 8.08 | - | 9,238,100 |
| May 6, 2026 | 7.95 | 8.15 | 7.94 | 8.08 | 8.08 | 2.41% | 14,040,290 |
| Apr 30, 2026 | 7.85 | 7.95 | 7.83 | 7.89 | 7.89 | 0.64% | 12,926,960 |
| Apr 29, 2026 | 7.67 | 8.00 | 7.66 | 7.84 | 7.84 | 3.29% | 17,784,670 |
| Apr 28, 2026 | 7.71 | 7.71 | 7.55 | 7.59 | 7.59 | -1.68% | 7,740,959 |
| Apr 27, 2026 | 7.54 | 7.74 | 7.39 | 7.72 | 7.72 | 2.39% | 9,619,299 |
| Apr 24, 2026 | 7.52 | 7.61 | 7.43 | 7.54 | 7.54 | 0.13% | 6,771,720 |
| Apr 23, 2026 | 7.68 | 7.74 | 7.51 | 7.53 | 7.53 | -2.21% | 8,298,074 |
| Apr 22, 2026 | 7.68 | 7.72 | 7.59 | 7.70 | 7.70 | 0.26% | 6,441,240 |
| Apr 21, 2026 | 7.80 | 7.80 | 7.62 | 7.68 | 7.68 | -1.41% | 7,438,426 |
| Apr 20, 2026 | 7.78 | 7.83 | 7.74 | 7.79 | 7.79 | - | 7,187,244 |
| Apr 17, 2026 | 7.76 | 7.80 | 7.66 | 7.79 | 7.79 | 0.52% | 9,085,875 |
| Apr 16, 2026 | 7.64 | 7.77 | 7.64 | 7.75 | 7.75 | 1.31% | 9,418,753 |
| Apr 15, 2026 | 7.71 | 7.75 | 7.61 | 7.65 | 7.65 | -0.65% | 8,228,143 |
| Apr 14, 2026 | 7.69 | 7.76 | 7.63 | 7.70 | 7.70 | 0.79% | 7,748,126 |
| Apr 13, 2026 | 7.61 | 7.69 | 7.50 | 7.64 | 7.64 | 0.39% | 6,709,620 |
| Apr 10, 2026 | 7.59 | 7.71 | 7.59 | 7.61 | 7.61 | 0.66% | 8,389,083 |
| Apr 9, 2026 | 7.65 | 7.72 | 7.55 | 7.56 | 7.56 | -1.69% | 6,954,339 |
| Apr 8, 2026 | 7.54 | 7.70 | 7.50 | 7.69 | 7.69 | 4.06% | 9,475,627 |
| Apr 7, 2026 | 7.30 | 7.45 | 7.27 | 7.39 | 7.39 | 1.65% | 5,354,460 |
| Apr 3, 2026 | 7.47 | 7.51 | 7.26 | 7.27 | 7.27 | -2.28% | 5,298,500 |
| Apr 2, 2026 | 7.56 | 7.58 | 7.37 | 7.44 | 7.44 | -1.85% | 5,707,500 |
| Apr 1, 2026 | 7.60 | 7.64 | 7.49 | 7.58 | 7.58 | 1.47% | 6,249,061 |
| Mar 31, 2026 | 7.55 | 7.64 | 7.46 | 7.47 | 7.47 | -1.06% | 7,404,124 |
| Mar 30, 2026 | 7.38 | 7.57 | 7.31 | 7.55 | 7.55 | 1.34% | 8,074,912 |
| Mar 27, 2026 | 7.30 | 7.63 | 7.21 | 7.45 | 7.45 | 0.95% | 9,583,776 |
| Mar 26, 2026 | 7.50 | 7.59 | 7.34 | 7.38 | 7.38 | -1.86% | 5,919,100 |
| Mar 25, 2026 | 7.44 | 7.55 | 7.42 | 7.52 | 7.52 | 1.76% | 7,406,830 |
| Mar 24, 2026 | 7.26 | 7.39 | 7.12 | 7.39 | 7.39 | 3.79% | 11,826,660 |
| Mar 23, 2026 | 7.45 | 7.45 | 7.07 | 7.12 | 7.12 | -5.57% | 14,744,360 |
| Mar 20, 2026 | 7.91 | 7.95 | 7.54 | 7.54 | 7.54 | -4.07% | 10,449,240 |
| Mar 19, 2026 | 7.95 | 8.01 | 7.85 | 7.86 | 7.86 | -2.24% | 7,627,122 |
| Mar 18, 2026 | 7.96 | 8.04 | 7.88 | 8.04 | 8.04 | 1.77% | 6,072,500 |
| Mar 17, 2026 | 8.10 | 8.14 | 7.89 | 7.90 | 7.90 | -2.35% | 7,349,900 |