Bxn Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 3.880
+0.210 (5.72%)
Jul 3, 2026, 3:04 PM CST
Bxn Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.69 | 3.93 | 3.67 | 3.88 | 3.88 | 5.72% | 44,693,167 |
| Jul 2, 2026 | 3.69 | 3.76 | 3.65 | 3.67 | 3.67 | -0.81% | 28,639,462 |
| Jul 1, 2026 | 3.57 | 3.72 | 3.53 | 3.70 | 3.70 | 3.93% | 32,196,360 |
| Jun 30, 2026 | 3.64 | 3.65 | 3.53 | 3.56 | 3.56 | -2.47% | 26,055,324 |
| Jun 29, 2026 | 3.62 | 3.66 | 3.50 | 3.65 | 3.65 | 1.39% | 33,152,389 |
| Jun 26, 2026 | 3.81 | 3.83 | 3.58 | 3.60 | 3.60 | -5.76% | 44,780,902 |
| Jun 25, 2026 | 3.88 | 3.92 | 3.76 | 3.82 | 3.82 | -2.05% | 25,967,000 |
| Jun 24, 2026 | 3.87 | 3.95 | 3.83 | 3.90 | 3.90 | 1.04% | 27,923,049 |
| Jun 23, 2026 | 3.84 | 3.92 | 3.83 | 3.86 | 3.86 | 0.26% | 20,613,712 |
| Jun 22, 2026 | 3.85 | 3.88 | 3.75 | 3.85 | 3.85 | -0.77% | 23,724,259 |
| Jun 18, 2026 | 3.87 | 3.93 | 3.80 | 3.88 | 3.88 | 0.52% | 18,880,301 |
| Jun 17, 2026 | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -2.53% | 19,316,400 |
| Jun 16, 2026 | 4.02 | 4.03 | 3.92 | 3.96 | 3.96 | -1.74% | 18,153,380 |
| Jun 15, 2026 | 3.95 | 4.05 | 3.91 | 4.03 | 4.03 | 2.28% | 24,523,470 |
| Jun 12, 2026 | 3.84 | 3.95 | 3.76 | 3.94 | 3.94 | 3.41% | 25,505,520 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.76 | 3.81 | 3.81 | -1.30% | 19,168,700 |
| Jun 10, 2026 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | -1.28% | 21,755,400 |
| Jun 9, 2026 | 3.87 | 3.92 | 3.83 | 3.91 | 3.91 | 1.30% | 27,553,600 |
| Jun 8, 2026 | 3.97 | 3.98 | 3.82 | 3.86 | 3.86 | -3.98% | 33,032,400 |
| Jun 5, 2026 | 3.99 | 4.09 | 3.98 | 4.02 | 4.02 | 0.75% | 24,720,080 |
| Jun 4, 2026 | 3.99 | 4.07 | 3.97 | 3.99 | 3.99 | -0.50% | 27,946,160 |
| Jun 3, 2026 | 4.13 | 4.15 | 3.96 | 4.01 | 4.01 | -3.37% | 37,936,050 |
| Jun 2, 2026 | 4.18 | 4.21 | 4.10 | 4.15 | 4.15 | -1.19% | 27,666,960 |
| Jun 1, 2026 | 4.06 | 4.23 | 4.02 | 4.20 | 4.20 | 2.44% | 39,758,780 |
| May 29, 2026 | 4.08 | 4.17 | 4.06 | 4.10 | 4.10 | 1.49% | 36,286,400 |
| May 28, 2026 | 4.21 | 4.26 | 4.16 | 4.21 | 4.04 | - | 23,938,800 |
| May 27, 2026 | 4.26 | 4.29 | 4.16 | 4.21 | 4.04 | -1.41% | 28,399,570 |
| May 26, 2026 | 4.33 | 4.42 | 4.23 | 4.27 | 4.10 | -1.84% | 25,582,900 |
| May 25, 2026 | 4.30 | 4.39 | 4.27 | 4.35 | 4.17 | 1.16% | 22,624,900 |
| May 22, 2026 | 4.28 | 4.37 | 4.26 | 4.30 | 4.13 | 0.70% | 27,292,200 |
| May 21, 2026 | 4.39 | 4.44 | 4.25 | 4.27 | 4.10 | -2.73% | 32,226,500 |
| May 20, 2026 | 4.47 | 4.47 | 4.37 | 4.39 | 4.21 | -2.23% | 25,381,960 |
| May 19, 2026 | 4.49 | 4.52 | 4.40 | 4.49 | 4.31 | 0.45% | 27,571,540 |
| May 18, 2026 | 4.52 | 4.54 | 4.41 | 4.47 | 4.29 | -1.76% | 34,278,600 |
| May 15, 2026 | 4.55 | 4.64 | 4.48 | 4.55 | 4.37 | 0.89% | 44,554,070 |
| May 14, 2026 | 4.68 | 4.68 | 4.50 | 4.51 | 4.33 | -4.04% | 43,994,390 |
| May 13, 2026 | 4.66 | 4.70 | 4.63 | 4.70 | 4.51 | 0.21% | 39,347,400 |
| May 12, 2026 | 4.50 | 4.70 | 4.48 | 4.69 | 4.50 | 3.99% | 63,028,770 |
| May 11, 2026 | 4.37 | 4.53 | 4.34 | 4.51 | 4.33 | 3.44% | 70,433,380 |
| May 8, 2026 | 4.38 | 4.47 | 4.35 | 4.36 | 4.18 | -0.91% | 63,654,880 |
| May 7, 2026 | 4.30 | 4.49 | 4.28 | 4.40 | 4.22 | 1.85% | 88,789,360 |
| May 6, 2026 | 4.15 | 4.38 | 4.12 | 4.32 | 4.15 | 3.85% | 89,418,270 |
| Apr 30, 2026 | 4.23 | 4.35 | 4.13 | 4.16 | 3.99 | 1.22% | 90,752,050 |
| Apr 29, 2026 | 4.03 | 4.13 | 4.00 | 4.11 | 3.94 | 1.23% | 69,872,860 |
| Apr 28, 2026 | 3.94 | 4.15 | 3.88 | 4.06 | 3.90 | 1.75% | 143,014,000 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.83 | 9.92% | 78,471,750 |
| Apr 24, 2026 | 3.62 | 3.65 | 3.61 | 3.63 | 3.48 | - | 16,065,400 |
| Apr 23, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.48 | -0.27% | 14,317,150 |
| Apr 22, 2026 | 3.67 | 3.67 | 3.63 | 3.64 | 3.49 | -1.09% | 12,008,600 |
| Apr 21, 2026 | 3.65 | 3.69 | 3.64 | 3.68 | 3.53 | 0.55% | 16,575,000 |