Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 6.09
+0.13 (2.18%)
At close: Mar 6, 2026
Beingmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.91 | 6.11 | 5.85 | 6.09 | 6.09 | 2.18% | 57,477,545 |
| Mar 5, 2026 | 6.07 | 6.11 | 5.93 | 5.96 | 5.96 | -1.65% | 66,632,730 |
| Mar 4, 2026 | 6.22 | 6.33 | 5.92 | 6.06 | 6.06 | -3.81% | 93,027,590 |
| Mar 3, 2026 | 6.25 | 6.42 | 6.18 | 6.30 | 6.30 | 0.32% | 100,420,000 |
| Mar 2, 2026 | 6.17 | 6.35 | 6.17 | 6.28 | 6.28 | 0.80% | 71,174,740 |
| Feb 27, 2026 | 6.13 | 6.23 | 6.10 | 6.23 | 6.23 | 1.63% | 53,987,730 |
| Feb 26, 2026 | 6.18 | 6.20 | 6.12 | 6.13 | 6.13 | -0.65% | 24,073,310 |
| Feb 25, 2026 | 6.11 | 6.20 | 6.10 | 6.17 | 6.17 | 0.49% | 30,173,950 |
| Feb 24, 2026 | 6.07 | 6.14 | 6.05 | 6.14 | 6.14 | 1.49% | 24,165,940 |
| Feb 13, 2026 | 6.08 | 6.11 | 6.05 | 6.05 | 6.05 | -0.17% | 15,220,440 |
| Feb 12, 2026 | 6.09 | 6.11 | 6.06 | 6.06 | 6.06 | -0.49% | 19,265,710 |
| Feb 11, 2026 | 6.11 | 6.12 | 6.09 | 6.09 | 6.09 | -0.49% | 14,920,840 |
| Feb 10, 2026 | 6.14 | 6.15 | 6.11 | 6.12 | 6.12 | -0.49% | 17,810,890 |
| Feb 9, 2026 | 6.14 | 6.16 | 6.12 | 6.15 | 6.15 | -0.16% | 23,299,860 |
| Feb 6, 2026 | 6.21 | 6.23 | 6.12 | 6.16 | 6.16 | -0.16% | 27,078,670 |
| Feb 5, 2026 | 6.15 | 6.23 | 6.13 | 6.17 | 6.17 | 0.16% | 31,129,870 |
| Feb 4, 2026 | 6.12 | 6.17 | 6.11 | 6.16 | 6.16 | 0.65% | 22,221,460 |
| Feb 3, 2026 | 6.09 | 6.14 | 6.08 | 6.12 | 6.12 | 0.66% | 18,877,620 |
| Feb 2, 2026 | 6.09 | 6.14 | 6.07 | 6.08 | 6.08 | -0.49% | 20,357,950 |
| Jan 30, 2026 | 6.17 | 6.19 | 6.11 | 6.11 | 6.11 | -1.29% | 25,004,510 |
| Jan 29, 2026 | 6.14 | 6.19 | 6.10 | 6.19 | 6.19 | 0.49% | 26,694,366 |
| Jan 28, 2026 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | 0.16% | 20,038,380 |
| Jan 27, 2026 | 6.16 | 6.19 | 6.09 | 6.15 | 6.15 | -0.49% | 26,973,240 |
| Jan 26, 2026 | 6.24 | 6.26 | 6.16 | 6.18 | 6.18 | -0.96% | 33,787,700 |
| Jan 23, 2026 | 6.24 | 6.24 | 6.20 | 6.24 | 6.24 | 0.32% | 28,613,240 |
| Jan 22, 2026 | 6.21 | 6.22 | 6.18 | 6.22 | 6.22 | - | 29,285,820 |
| Jan 21, 2026 | 6.28 | 6.32 | 6.20 | 6.22 | 6.22 | -1.89% | 52,678,540 |
| Jan 20, 2026 | 6.33 | 6.41 | 6.29 | 6.34 | 6.34 | -2.46% | 67,949,890 |
| Jan 19, 2026 | 6.30 | 6.54 | 6.23 | 6.50 | 6.50 | 2.69% | 95,951,790 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | 1.44% | 64,268,540 |
| Jan 15, 2026 | 6.31 | 6.35 | 6.21 | 6.24 | 6.24 | -1.11% | 46,079,510 |
| Jan 14, 2026 | 6.16 | 6.35 | 6.14 | 6.31 | 6.31 | 2.44% | 103,336,100 |
| Jan 13, 2026 | 6.26 | 6.27 | 6.14 | 6.16 | 6.16 | -1.75% | 52,411,540 |
| Jan 12, 2026 | 6.18 | 6.27 | 6.16 | 6.27 | 6.27 | 1.29% | 64,606,170 |
| Jan 9, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 0.49% | 34,972,100 |
| Jan 8, 2026 | 6.13 | 6.19 | 6.12 | 6.16 | 6.16 | -0.32% | 27,785,240 |
| Jan 7, 2026 | 6.19 | 6.22 | 6.15 | 6.18 | 6.18 | -0.64% | 30,348,810 |
| Jan 6, 2026 | 6.12 | 6.27 | 6.12 | 6.22 | 6.22 | 1.30% | 48,345,700 |
| Jan 5, 2026 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | 0.33% | 24,534,070 |
| Dec 31, 2025 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.49% | 19,077,990 |
| Dec 30, 2025 | 6.11 | 6.12 | 6.09 | 6.09 | 6.09 | -0.33% | 21,005,783 |
| Dec 29, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | -0.97% | 27,897,120 |
| Dec 26, 2025 | 6.18 | 6.20 | 6.16 | 6.17 | 6.17 | -0.48% | 31,602,890 |
| Dec 25, 2025 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | -0.16% | 36,875,020 |
| Dec 24, 2025 | 6.24 | 6.24 | 6.16 | 6.21 | 6.21 | -0.64% | 48,071,300 |
| Dec 23, 2025 | 6.56 | 6.57 | 6.23 | 6.25 | 6.25 | -1.88% | 88,012,390 |
| Dec 22, 2025 | 6.32 | 6.42 | 6.28 | 6.37 | 6.37 | -0.31% | 66,523,850 |
| Dec 19, 2025 | 6.15 | 6.39 | 6.10 | 6.39 | 6.39 | 3.23% | 110,899,800 |
| Dec 18, 2025 | 6.10 | 6.38 | 6.09 | 6.19 | 6.19 | 0.32% | 70,775,420 |
| Dec 17, 2025 | 6.20 | 6.36 | 6.07 | 6.17 | 6.17 | -2.22% | 80,541,370 |