Bxn Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 3.480
+0.020 (0.58%)
Oct 28, 2026, 3:04 PM CST
Bxn Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.60 | 3.60 | 3.44 | 3.48 | 3.48 | 0.58% | 33,617,900 |
| Oct 27, 2026 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -2.54% | 45,242,357 |
| Oct 26, 2026 | 3.62 | 3.66 | 3.53 | 3.55 | 3.55 | -4.05% | 71,270,712 |
| Oct 23, 2026 | 3.60 | 3.71 | 3.55 | 3.70 | 3.70 | 1.93% | 27,568,462 |
| Oct 22, 2026 | 3.76 | 3.76 | 3.62 | 3.63 | 3.63 | -3.46% | 33,370,678 |
| Oct 21, 2026 | 3.75 | 3.83 | 3.71 | 3.76 | 3.76 | 0.27% | 27,715,028 |
| Oct 20, 2026 | 3.75 | 3.79 | 3.70 | 3.75 | 3.75 | -0.53% | 18,374,908 |
| Oct 19, 2026 | 3.70 | 3.80 | 3.69 | 3.77 | 3.77 | 1.62% | 26,454,101 |
| Oct 16, 2026 | 3.72 | 3.79 | 3.68 | 3.71 | 3.71 | 0.27% | 20,864,150 |
| Oct 15, 2026 | 3.69 | 3.75 | 3.66 | 3.70 | 3.70 | -1.60% | 30,174,247 |
| Oct 14, 2026 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -1.31% | 27,187,216 |
| Oct 13, 2026 | 3.85 | 3.86 | 3.74 | 3.81 | 3.81 | -1.30% | 32,946,083 |
| Oct 12, 2026 | 3.89 | 3.93 | 3.85 | 3.86 | 3.86 | -1.03% | 31,734,345 |
| Oct 9, 2026 | 3.81 | 3.92 | 3.80 | 3.90 | 3.90 | 2.63% | 33,128,280 |
| Oct 8, 2026 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | -1.30% | 28,195,810 |
| Sep 30, 2026 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 0.79% | 19,224,139 |
| Sep 29, 2026 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 17,970,630 |
| Sep 28, 2026 | 3.83 | 3.84 | 3.76 | 3.81 | 3.81 | -0.78% | 18,111,770 |
| Sep 24, 2026 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | 0.52% | 20,151,149 |
| Sep 23, 2026 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.78% | 16,695,102 |
| Sep 22, 2026 | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -1.03% | 21,641,457 |
| Sep 21, 2026 | 3.87 | 3.91 | 3.83 | 3.89 | 3.89 | 0.52% | 24,789,010 |
| Sep 18, 2026 | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | 0.78% | 19,867,181 |
| Sep 17, 2026 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | -0.26% | 19,243,393 |
| Sep 16, 2026 | 3.87 | 3.91 | 3.80 | 3.85 | 3.85 | -2.28% | 35,313,820 |
| Sep 15, 2026 | 3.98 | 4.06 | 3.91 | 3.94 | 3.94 | -1.25% | 33,144,105 |
| Sep 14, 2026 | 3.98 | 4.04 | 3.96 | 3.99 | 3.99 | -0.25% | 26,347,379 |
| Sep 11, 2026 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -1.96% | 24,133,870 |
| Sep 10, 2026 | 4.11 | 4.16 | 4.05 | 4.08 | 4.08 | -0.97% | 19,395,206 |
| Sep 9, 2026 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | 0.73% | 21,383,647 |
| Sep 8, 2026 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | 0.74% | 19,418,000 |
| Sep 7, 2026 | 4.08 | 4.11 | 4.03 | 4.06 | 4.06 | -0.98% | 21,734,900 |
| Sep 4, 2026 | 4.08 | 4.19 | 4.04 | 4.10 | 4.10 | 0.74% | 25,210,481 |
| Sep 3, 2026 | 4.08 | 4.14 | 4.05 | 4.07 | 4.07 | 0.25% | 22,838,457 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -1.69% | 26,055,986 |
| Sep 1, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.23% | 34,678,631 |
| Aug 31, 2026 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | -0.73% | 32,029,600 |
| Aug 28, 2026 | 4.06 | 4.13 | 4.05 | 4.11 | 4.11 | 0.49% | 19,508,900 |
| Aug 27, 2026 | 4.05 | 4.10 | 4.00 | 4.09 | 4.09 | 0.74% | 19,986,714 |
| Aug 26, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 20,821,500 |
| Aug 25, 2026 | 4.00 | 4.10 | 3.98 | 4.08 | 4.08 | 1.75% | 25,880,760 |
| Aug 24, 2026 | 4.06 | 4.07 | 3.94 | 4.01 | 4.01 | -1.47% | 28,756,754 |
| Aug 21, 2026 | 4.18 | 4.20 | 4.02 | 4.07 | 4.07 | -3.10% | 27,241,194 |
| Aug 20, 2026 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 18,808,337 |
| Aug 19, 2026 | 4.22 | 4.35 | 4.21 | 4.22 | 4.22 | -0.47% | 32,617,473 |
| Aug 18, 2026 | 4.34 | 4.40 | 4.23 | 4.24 | 4.24 | -0.70% | 31,408,500 |
| Aug 17, 2026 | 4.30 | 4.31 | 4.06 | 4.27 | 4.27 | 1.43% | 53,704,635 |
| Aug 14, 2026 | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | -0.24% | 23,652,618 |
| Aug 13, 2026 | 4.26 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 24,896,400 |
| Aug 12, 2026 | 4.30 | 4.35 | 4.19 | 4.27 | 4.27 | -1.16% | 26,118,342 |