Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 6.24
+0.23 (3.83%)
Jul 31, 2026, 3:04 PM CST
SHE:002148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.09 | 6.31 | 6.09 | 6.24 | 6.24 | 3.83% | 21,819,740 |
| Jul 30, 2026 | 6.14 | 6.29 | 6.00 | 6.01 | 6.01 | -2.59% | 19,016,900 |
| Jul 29, 2026 | 6.07 | 6.17 | 5.95 | 6.17 | 6.17 | 3.01% | 22,295,850 |
| Jul 28, 2026 | 5.78 | 6.07 | 5.76 | 5.99 | 5.99 | 2.39% | 18,015,746 |
| Jul 27, 2026 | 5.71 | 5.85 | 5.65 | 5.85 | 5.85 | 2.09% | 15,256,900 |
| Jul 24, 2026 | 5.89 | 5.91 | 5.72 | 5.73 | 5.73 | -3.05% | 10,251,700 |
| Jul 23, 2026 | 5.80 | 5.91 | 5.72 | 5.91 | 5.91 | 1.90% | 14,617,028 |
| Jul 22, 2026 | 5.78 | 5.91 | 5.74 | 5.80 | 5.80 | -0.68% | 14,944,721 |
| Jul 21, 2026 | 5.88 | 5.89 | 5.51 | 5.84 | 5.84 | -0.51% | 20,537,771 |
| Jul 20, 2026 | 5.93 | 6.11 | 5.77 | 5.87 | 5.87 | -0.84% | 18,244,022 |
| Jul 17, 2026 | 6.25 | 6.31 | 5.83 | 5.92 | 5.92 | -5.73% | 27,089,100 |
| Jul 16, 2026 | 5.94 | 6.33 | 5.91 | 6.28 | 6.28 | 4.84% | 30,512,310 |
| Jul 15, 2026 | 5.99 | 6.14 | 5.92 | 5.99 | 5.99 | -0.50% | 17,634,260 |
| Jul 14, 2026 | 5.88 | 6.04 | 5.74 | 6.02 | 6.02 | 2.03% | 20,703,700 |
| Jul 13, 2026 | 6.28 | 6.35 | 5.87 | 5.90 | 5.90 | -6.79% | 26,413,148 |
| Jul 10, 2026 | 6.14 | 6.47 | 6.07 | 6.33 | 6.33 | 1.61% | 34,257,572 |
| Jul 9, 2026 | 6.40 | 6.49 | 6.02 | 6.23 | 6.23 | -5.61% | 39,017,523 |
| Jul 8, 2026 | 6.29 | 6.87 | 6.26 | 6.60 | 6.60 | 4.93% | 45,183,311 |
| Jul 7, 2026 | 6.72 | 6.74 | 6.29 | 6.29 | 6.29 | -10.01% | 47,271,678 |
| Jul 6, 2026 | 6.80 | 7.14 | 6.60 | 6.99 | 6.99 | 6.55% | 70,325,562 |
| Jul 3, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 10.07% | 6,968,238 |
| Jul 2, 2026 | 6.11 | 6.19 | 5.93 | 5.96 | 5.96 | -1.49% | 15,140,804 |
| Jul 1, 2026 | 5.80 | 6.18 | 5.77 | 6.05 | 6.05 | 4.13% | 17,367,941 |
| Jun 30, 2026 | 5.74 | 5.91 | 5.71 | 5.81 | 5.81 | 0.69% | 13,049,882 |
| Jun 29, 2026 | 5.81 | 5.89 | 5.62 | 5.77 | 5.77 | -1.87% | 14,973,120 |
| Jun 26, 2026 | 5.94 | 6.00 | 5.75 | 5.88 | 5.88 | -2.00% | 14,080,165 |
| Jun 25, 2026 | 6.08 | 6.17 | 5.95 | 6.00 | 6.00 | -2.12% | 14,008,085 |
| Jun 24, 2026 | 6.36 | 6.41 | 6.00 | 6.13 | 6.13 | -4.52% | 20,673,220 |
| Jun 23, 2026 | 6.51 | 6.63 | 6.36 | 6.42 | 6.42 | -1.68% | 23,322,186 |
| Jun 22, 2026 | 6.25 | 6.55 | 6.10 | 6.53 | 6.53 | 4.48% | 28,123,756 |
| Jun 18, 2026 | 6.14 | 6.34 | 6.06 | 6.25 | 6.25 | 1.46% | 11,767,600 |
| Jun 17, 2026 | 6.34 | 6.34 | 6.13 | 6.16 | 6.16 | -3.30% | 11,402,181 |
| Jun 16, 2026 | 6.30 | 6.41 | 6.14 | 6.37 | 6.37 | 0.95% | 12,164,756 |
| Jun 15, 2026 | 6.37 | 6.43 | 6.24 | 6.31 | 6.31 | 0.32% | 12,598,410 |
| Jun 12, 2026 | 6.25 | 6.37 | 6.21 | 6.29 | 6.29 | 1.94% | 13,138,241 |
| Jun 11, 2026 | 6.30 | 6.31 | 6.06 | 6.17 | 6.17 | -2.53% | 11,125,890 |
| Jun 10, 2026 | 6.45 | 6.48 | 6.22 | 6.33 | 6.33 | -2.16% | 10,171,820 |
| Jun 9, 2026 | 6.41 | 6.52 | 6.33 | 6.47 | 6.47 | 2.54% | 10,997,541 |
| Jun 8, 2026 | 6.49 | 6.63 | 6.23 | 6.31 | 6.31 | -4.10% | 15,657,311 |
| Jun 5, 2026 | 6.41 | 6.70 | 6.37 | 6.58 | 6.58 | 2.33% | 14,612,880 |
| Jun 4, 2026 | 6.58 | 6.66 | 6.38 | 6.43 | 6.43 | -3.16% | 9,106,359 |
| Jun 3, 2026 | 6.61 | 6.72 | 6.57 | 6.64 | 6.64 | 0.30% | 9,789,540 |
| Jun 2, 2026 | 6.78 | 6.84 | 6.58 | 6.62 | 6.62 | -2.36% | 9,993,005 |
| Jun 1, 2026 | 6.62 | 6.86 | 6.56 | 6.78 | 6.78 | 2.26% | 10,965,420 |
| 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 |