Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 6.24
+0.02 (0.32%)
Jan 23, 2026, 3:04 PM CST
Beingmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.27 | 6.27 | 6.20 | 6.23 | - | 0.16% | 19,041,527 |
| 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 |
| Dec 16, 2025 | 6.26 | 6.51 | 6.21 | 6.31 | 6.31 | -1.41% | 107,233,480 |
| Dec 15, 2025 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 5.26% | 134,042,491 |
| Dec 12, 2025 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | 0.16% | 16,885,590 |
| Dec 11, 2025 | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | -2.10% | 34,430,820 |
| Dec 10, 2025 | 6.15 | 6.26 | 6.14 | 6.20 | 6.20 | 1.14% | 45,740,640 |
| Dec 9, 2025 | 6.11 | 6.19 | 6.09 | 6.13 | 6.13 | 0.16% | 27,335,640 |
| Dec 8, 2025 | 6.13 | 6.16 | 6.11 | 6.12 | 6.12 | -0.49% | 25,376,518 |
| Dec 5, 2025 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 0.33% | 20,629,490 |
| Dec 4, 2025 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | 0.49% | 34,755,491 |
| Dec 3, 2025 | 6.15 | 6.17 | 6.09 | 6.10 | 6.10 | -0.97% | 20,696,700 |
| Dec 2, 2025 | 6.20 | 6.22 | 6.15 | 6.16 | 6.16 | -1.60% | 26,758,820 |
| Dec 1, 2025 | 6.19 | 6.30 | 6.18 | 6.26 | 6.26 | 0.64% | 43,662,880 |
| Nov 28, 2025 | 6.09 | 6.35 | 6.05 | 6.22 | 6.22 | 2.47% | 51,572,970 |
| Nov 27, 2025 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -0.65% | 20,793,220 |
| Nov 26, 2025 | 6.08 | 6.13 | 6.05 | 6.11 | 6.11 | 0.33% | 22,947,130 |
| Nov 25, 2025 | 6.03 | 6.10 | 6.01 | 6.09 | 6.09 | 1.00% | 23,194,900 |
| Nov 24, 2025 | 6.02 | 6.07 | 5.98 | 6.03 | 6.03 | 0.33% | 25,221,760 |
| Nov 21, 2025 | 6.12 | 6.21 | 6.00 | 6.01 | 6.01 | -2.75% | 38,358,400 |
| Nov 20, 2025 | 6.32 | 6.36 | 6.17 | 6.18 | 6.18 | -2.37% | 43,634,290 |
| Nov 19, 2025 | 6.41 | 6.47 | 6.31 | 6.33 | 6.33 | -1.86% | 36,686,760 |
| Nov 18, 2025 | 6.48 | 6.59 | 6.34 | 6.45 | 6.45 | -1.07% | 65,568,050 |
| Nov 17, 2025 | 6.47 | 6.52 | 6.41 | 6.52 | 6.52 | 0.31% | 43,835,260 |
| Nov 14, 2025 | 6.56 | 6.69 | 6.50 | 6.50 | 6.50 | -1.81% | 56,462,020 |
| Nov 13, 2025 | 6.62 | 6.65 | 6.50 | 6.62 | 6.62 | 0.30% | 70,602,970 |