Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China · Delayed Price · Currency is CNY 8.19
+0.11 (1.36%)
May 8, 2026, 3:05 PM CST
SHE:002148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,040,299 |
| Apr 30, 2026 | 7.85 | 7.95 | 7.83 | 7.89 | 7.89 | 0.64% | 12,926,966 |
| Apr 29, 2026 | 7.67 | 8.00 | 7.66 | 7.84 | 7.84 | 3.29% | 17,784,674 |
| 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 |
| Mar 16, 2026 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | 1.00% | 5,803,316 |
| Mar 13, 2026 | 8.07 | 8.12 | 7.98 | 8.01 | 8.01 | -0.99% | 7,645,500 |
| Mar 12, 2026 | 8.19 | 8.24 | 8.07 | 8.09 | 8.09 | -1.46% | 7,232,830 |
| Mar 11, 2026 | 8.41 | 8.43 | 8.20 | 8.21 | 8.21 | -1.79% | 8,363,168 |
| Mar 10, 2026 | 8.29 | 8.42 | 8.26 | 8.36 | 8.36 | 1.83% | 8,947,483 |
| Mar 9, 2026 | 8.09 | 8.25 | 8.01 | 8.21 | 8.21 | 0.86% | 11,357,330 |
| 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 |