Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 6.20
-0.06 (-0.96%)
Aug 21, 2026, 3:04 PM CST
SHE:002148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.19 | 6.23 | 6.08 | 6.20 | 6.20 | -0.96% | 10,375,644 |
| Aug 20, 2026 | 6.30 | 6.32 | 6.04 | 6.26 | 6.26 | 0.16% | 16,135,640 |
| Aug 19, 2026 | 6.50 | 6.52 | 6.21 | 6.25 | 6.25 | -4.87% | 14,919,143 |
| Aug 18, 2026 | 6.65 | 6.66 | 6.45 | 6.57 | 6.57 | -1.05% | 12,389,150 |
| Aug 17, 2026 | 6.57 | 6.65 | 6.51 | 6.64 | 6.64 | 0.30% | 12,725,060 |
| Aug 14, 2026 | 6.58 | 6.66 | 6.48 | 6.62 | 6.62 | 0.61% | 17,640,848 |
| Aug 13, 2026 | 6.56 | 6.88 | 6.55 | 6.58 | 6.58 | 0.30% | 27,392,930 |
| Aug 12, 2026 | 6.50 | 6.58 | 6.46 | 6.56 | 6.56 | 0.92% | 10,733,150 |
| Aug 11, 2026 | 6.55 | 6.56 | 6.41 | 6.50 | 6.50 | -0.91% | 12,212,545 |
| Aug 10, 2026 | 6.45 | 6.59 | 6.34 | 6.56 | 6.56 | 2.34% | 17,380,916 |
| Aug 7, 2026 | 6.48 | 6.49 | 6.24 | 6.41 | 6.41 | -0.93% | 18,281,600 |
| Aug 6, 2026 | 6.39 | 6.52 | 6.35 | 6.47 | 6.47 | 1.41% | 18,925,130 |
| Aug 5, 2026 | 6.37 | 6.46 | 6.33 | 6.38 | 6.38 | -0.16% | 20,055,430 |
| Aug 4, 2026 | 6.48 | 6.56 | 6.33 | 6.39 | 6.39 | 0.63% | 16,506,130 |
| Aug 3, 2026 | 6.25 | 6.37 | 6.20 | 6.35 | 6.35 | 1.76% | 16,881,100 |
| 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 |