Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 7.27
-0.07 (-0.95%)
Aug 22, 2025, 3:04 PM CST
Beingmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.29 | 7.38 | 7.18 | 7.27 | 7.27 | -0.95% | 125,555,058 |
| Aug 21, 2025 | 7.55 | 7.59 | 7.26 | 7.34 | 7.34 | -2.00% | 192,457,477 |
| Aug 20, 2025 | 7.42 | 7.82 | 7.25 | 7.49 | 7.49 | 0.67% | 277,375,933 |
| Aug 19, 2025 | 7.19 | 7.52 | 7.18 | 7.44 | 7.44 | 3.91% | 250,474,351 |
| Aug 18, 2025 | 7.09 | 7.20 | 7.07 | 7.16 | 7.16 | 0.99% | 129,077,883 |
| Aug 15, 2025 | 7.00 | 7.10 | 6.91 | 7.09 | 7.09 | 0.42% | 116,128,882 |
| Aug 14, 2025 | 7.25 | 7.29 | 7.05 | 7.06 | 7.06 | -2.22% | 180,679,112 |
| Aug 13, 2025 | 7.22 | 7.27 | 7.09 | 7.22 | 7.22 | 0.70% | 165,240,633 |
| Aug 12, 2025 | 7.23 | 7.28 | 7.12 | 7.17 | 7.17 | -1.38% | 133,711,438 |
| Aug 11, 2025 | 7.30 | 7.35 | 7.21 | 7.27 | 7.27 | -1.36% | 165,186,519 |
| Aug 8, 2025 | 7.50 | 7.54 | 7.29 | 7.37 | 7.37 | -4.41% | 254,014,548 |
| Aug 7, 2025 | 7.15 | 7.94 | 7.13 | 7.71 | 7.71 | 5.47% | 375,205,862 |
| Aug 6, 2025 | 7.24 | 7.50 | 7.11 | 7.31 | 7.31 | 3.25% | 304,073,887 |
| Aug 5, 2025 | 7.23 | 7.30 | 7.04 | 7.08 | 7.08 | -4.19% | 258,352,962 |
| Aug 4, 2025 | 7.61 | 7.69 | 7.06 | 7.39 | 7.39 | -5.38% | 356,927,015 |
| Aug 1, 2025 | 7.37 | 8.30 | 7.33 | 7.81 | 7.81 | 2.09% | 420,093,687 |
| Jul 31, 2025 | 7.49 | 8.07 | 7.25 | 7.65 | 7.65 | 3.52% | 506,041,878 |
| Jul 30, 2025 | 6.59 | 7.39 | 6.59 | 7.39 | 7.39 | 9.97% | 422,079,399 |
| Jul 29, 2025 | 7.14 | 7.14 | 6.70 | 6.72 | 6.72 | 3.54% | 487,223,013 |
| Jul 28, 2025 | 6.27 | 6.52 | 6.17 | 6.49 | 6.49 | 4.01% | 189,901,385 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.21 | 6.24 | 6.24 | -4.00% | 142,395,702 |
| Jul 24, 2025 | 6.29 | 6.60 | 6.20 | 6.50 | 6.50 | 3.83% | 221,529,420 |
| Jul 23, 2025 | 6.18 | 6.31 | 6.15 | 6.26 | 6.26 | 1.29% | 107,407,225 |
| Jul 22, 2025 | 6.14 | 6.18 | 6.09 | 6.18 | 6.18 | 0.49% | 69,550,392 |
| Jul 21, 2025 | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | 0.49% | 65,073,738 |
| Jul 18, 2025 | 6.19 | 6.20 | 6.07 | 6.12 | 6.12 | -2.08% | 112,969,400 |
| Jul 17, 2025 | 6.20 | 6.32 | 6.20 | 6.25 | 6.25 | 0.97% | 79,696,236 |
| Jul 16, 2025 | 6.18 | 6.23 | 6.14 | 6.19 | 6.19 | 0.16% | 58,223,139 |
| Jul 15, 2025 | 6.23 | 6.26 | 6.13 | 6.18 | 6.18 | -1.59% | 81,056,657 |
| Jul 14, 2025 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | -0.79% | 61,672,247 |
| Jul 11, 2025 | 6.30 | 6.37 | 6.24 | 6.33 | 6.33 | 0.48% | 82,059,872 |
| Jul 10, 2025 | 6.32 | 6.38 | 6.26 | 6.30 | 6.30 | -1.25% | 97,212,576 |
| Jul 9, 2025 | 6.47 | 6.65 | 6.36 | 6.38 | 6.38 | -0.31% | 123,037,502 |
| Jul 8, 2025 | 6.38 | 6.45 | 6.34 | 6.40 | 6.40 | - | 101,302,750 |
| Jul 7, 2025 | 6.34 | 6.49 | 6.29 | 6.40 | 6.40 | -1.23% | 126,055,559 |
| Jul 4, 2025 | 6.60 | 6.85 | 6.44 | 6.48 | 6.48 | -2.99% | 209,362,598 |
| Jul 3, 2025 | 6.60 | 6.76 | 6.43 | 6.68 | 6.68 | 1.21% | 185,345,630 |
| Jul 2, 2025 | 6.42 | 6.73 | 6.39 | 6.60 | 6.60 | 2.01% | 217,974,470 |
| Jul 1, 2025 | 6.35 | 6.48 | 6.28 | 6.47 | 6.47 | 1.41% | 141,878,593 |
| Jun 30, 2025 | 6.30 | 6.44 | 6.29 | 6.38 | 6.38 | -0.78% | 120,397,940 |
| Jun 27, 2025 | 6.40 | 6.58 | 6.28 | 6.43 | 6.43 | 1.74% | 206,694,696 |
| Jun 26, 2025 | 6.14 | 6.49 | 6.09 | 6.32 | 6.32 | 3.10% | 234,801,621 |
| Jun 25, 2025 | 6.12 | 6.19 | 6.05 | 6.13 | 6.13 | 0.66% | 95,403,777 |
| Jun 24, 2025 | 6.04 | 6.14 | 6.01 | 6.09 | 6.09 | 1.00% | 86,688,359 |
| Jun 23, 2025 | 5.88 | 6.05 | 5.82 | 6.03 | 6.03 | 1.34% | 73,311,659 |
| Jun 20, 2025 | 6.03 | 6.10 | 5.88 | 5.95 | 5.95 | -1.82% | 98,918,355 |
| Jun 19, 2025 | 6.10 | 6.22 | 6.02 | 6.06 | 6.06 | -1.94% | 133,288,900 |
| Jun 18, 2025 | 6.29 | 6.44 | 6.16 | 6.18 | 6.18 | -5.36% | 219,826,196 |
| Jun 17, 2025 | 6.35 | 6.80 | 6.25 | 6.53 | 6.53 | 5.66% | 363,861,211 |
| Jun 16, 2025 | 6.02 | 6.25 | 5.98 | 6.18 | 6.18 | 1.64% | 105,913,796 |