Bxn Holding Co., Ltd. (SHE:002154)
China · Delayed Price · Currency is CNY 4.090
+0.030 (0.74%)
Aug 27, 2026, 3:04 PM CST
Bxn Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,241,190 |
| Aug 20, 2026 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 18,808,637 |
| 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% | 31,410,700 |
| 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% | 23,659,618 |
| Aug 13, 2026 | 4.26 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 24,910,400 |
| Aug 12, 2026 | 4.30 | 4.35 | 4.19 | 4.27 | 4.27 | -1.16% | 26,118,542 |
| Aug 11, 2026 | 4.26 | 4.41 | 4.26 | 4.32 | 4.32 | 0.93% | 35,798,193 |
| Aug 10, 2026 | 4.10 | 4.29 | 4.09 | 4.28 | 4.28 | 4.39% | 41,054,686 |
| Aug 7, 2026 | 4.15 | 4.16 | 4.03 | 4.10 | 4.10 | -2.15% | 33,404,869 |
| Aug 6, 2026 | 4.06 | 4.21 | 4.03 | 4.19 | 4.19 | 2.20% | 46,297,865 |
| Aug 5, 2026 | 4.09 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 32,256,850 |
| Aug 4, 2026 | 4.22 | 4.27 | 4.06 | 4.12 | 4.12 | -1.67% | 50,108,578 |
| Aug 3, 2026 | 3.95 | 4.28 | 3.91 | 4.19 | 4.19 | 6.89% | 69,492,353 |
| Jul 31, 2026 | 3.86 | 3.94 | 3.83 | 3.92 | 3.92 | 1.03% | 30,904,935 |
| Jul 30, 2026 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | 1.57% | 30,294,627 |
| Jul 29, 2026 | 3.70 | 3.92 | 3.70 | 3.82 | 3.82 | 2.96% | 41,024,783 |
| Jul 28, 2026 | 3.65 | 3.72 | 3.63 | 3.71 | 3.71 | 1.09% | 24,837,090 |
| Jul 27, 2026 | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | 1.94% | 27,668,814 |
| Jul 24, 2026 | 3.66 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 23,540,801 |
| Jul 23, 2026 | 3.60 | 3.70 | 3.57 | 3.69 | 3.69 | 2.22% | 30,852,860 |
| Jul 22, 2026 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | -1.10% | 32,580,401 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | -0.54% | 36,604,348 |
| Jul 20, 2026 | 3.68 | 3.72 | 3.63 | 3.67 | 3.67 | 0.27% | 36,233,716 |
| Jul 17, 2026 | 3.80 | 3.84 | 3.64 | 3.66 | 3.66 | -3.68% | 31,798,626 |
| Jul 16, 2026 | 3.81 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 24,183,728 |
| Jul 15, 2026 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 27,043,865 |
| Jul 14, 2026 | 3.67 | 3.78 | 3.65 | 3.76 | 3.76 | 1.62% | 28,825,767 |
| Jul 13, 2026 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | 0.54% | 26,925,200 |
| Jul 10, 2026 | 3.68 | 3.75 | 3.62 | 3.68 | 3.68 | -0.54% | 24,696,475 |
| Jul 9, 2026 | 3.76 | 3.79 | 3.65 | 3.70 | 3.70 | -1.86% | 26,096,648 |
| Jul 8, 2026 | 3.81 | 3.84 | 3.75 | 3.77 | 3.77 | -1.31% | 21,703,717 |
| Jul 7, 2026 | 3.92 | 3.93 | 3.79 | 3.82 | 3.82 | -3.29% | 22,688,699 |
| Jul 6, 2026 | 3.89 | 3.97 | 3.82 | 3.95 | 3.95 | 1.80% | 27,820,250 |
| 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 |