Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 5.04
+0.05 (1.00%)
May 8, 2026, 3:04 PM CST
Beingmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | 1.00% | 26,347,440 |
| May 7, 2026 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | -0.40% | 20,803,700 |
| May 6, 2026 | 5.04 | 5.04 | 4.97 | 5.01 | 5.01 | -0.40% | 19,611,940 |
| Apr 30, 2026 | 4.94 | 5.03 | 4.93 | 5.03 | 5.03 | 1.62% | 23,395,890 |
| Apr 29, 2026 | 4.84 | 5.02 | 4.82 | 4.95 | 4.95 | 2.27% | 24,279,910 |
| Apr 28, 2026 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 15,136,440 |
| Apr 27, 2026 | 4.87 | 4.91 | 4.74 | 4.91 | 4.91 | 0.82% | 23,108,680 |
| Apr 24, 2026 | 4.91 | 4.92 | 4.83 | 4.87 | 4.87 | -1.22% | 16,488,890 |
| Apr 23, 2026 | 4.93 | 5.01 | 4.88 | 4.93 | 4.93 | -0.40% | 21,638,440 |
| Apr 22, 2026 | 4.94 | 5.02 | 4.90 | 4.95 | 4.95 | -0.20% | 21,879,900 |
| Apr 21, 2026 | 5.04 | 5.05 | 4.95 | 4.96 | 4.96 | -1.59% | 22,579,730 |
| Apr 20, 2026 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | - | 13,299,550 |
| Apr 17, 2026 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | -0.40% | 15,123,220 |
| Apr 16, 2026 | 5.02 | 5.08 | 4.99 | 5.06 | 5.06 | 0.60% | 16,049,970 |
| Apr 15, 2026 | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.98% | 12,927,830 |
| Apr 14, 2026 | 5.08 | 5.12 | 5.03 | 5.08 | 5.08 | -0.20% | 16,525,390 |
| Apr 13, 2026 | 5.10 | 5.10 | 5.04 | 5.09 | 5.09 | -0.59% | 18,022,725 |
| Apr 10, 2026 | 5.10 | 5.19 | 5.04 | 5.12 | 5.12 | 1.59% | 27,908,600 |
| Apr 9, 2026 | 5.05 | 5.10 | 4.99 | 5.04 | 5.04 | -1.18% | 18,167,010 |
| Apr 8, 2026 | 4.99 | 5.11 | 4.99 | 5.10 | 5.10 | 3.03% | 24,879,890 |
| Apr 7, 2026 | 4.89 | 4.96 | 4.82 | 4.95 | 4.95 | 1.23% | 17,744,710 |
| Apr 3, 2026 | 5.06 | 5.07 | 4.88 | 4.89 | 4.89 | -3.17% | 21,122,510 |
| Apr 2, 2026 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -1.75% | 19,596,480 |
| Apr 1, 2026 | 5.16 | 5.19 | 5.11 | 5.14 | 5.14 | 0.59% | 14,750,430 |
| Mar 31, 2026 | 5.15 | 5.26 | 5.11 | 5.11 | 5.11 | -0.78% | 21,892,020 |
| Mar 30, 2026 | 5.16 | 5.20 | 5.10 | 5.15 | 5.15 | -1.15% | 17,820,970 |
| Mar 27, 2026 | 5.08 | 5.22 | 5.03 | 5.21 | 5.21 | 0.77% | 21,989,913 |
| Mar 26, 2026 | 5.29 | 5.30 | 5.16 | 5.17 | 5.17 | -2.64% | 29,434,703 |
| Mar 25, 2026 | 5.26 | 5.34 | 5.24 | 5.31 | 5.31 | 0.38% | 32,463,040 |
| Mar 24, 2026 | 5.38 | 5.38 | 5.19 | 5.29 | 5.29 | 1.34% | 30,259,841 |
| Mar 23, 2026 | 5.66 | 5.70 | 5.20 | 5.22 | 5.22 | -9.69% | 57,182,900 |
| Mar 20, 2026 | 5.75 | 5.94 | 5.65 | 5.78 | 5.78 | -1.87% | 60,417,330 |
| Mar 19, 2026 | 6.07 | 6.18 | 5.87 | 5.89 | 5.89 | 2.97% | 92,020,360 |
| Mar 18, 2026 | 5.72 | 5.72 | 5.66 | 5.72 | 5.72 | 0.70% | 13,999,200 |
| Mar 17, 2026 | 5.77 | 5.78 | 5.68 | 5.68 | 5.68 | -1.56% | 16,679,530 |
| Mar 16, 2026 | 5.68 | 5.78 | 5.68 | 5.77 | 5.77 | 0.87% | 17,306,550 |
| Mar 13, 2026 | 5.68 | 5.73 | 5.65 | 5.72 | 5.72 | 0.35% | 20,177,210 |
| Mar 12, 2026 | 5.83 | 5.84 | 5.68 | 5.70 | 5.70 | -2.23% | 35,437,540 |
| Mar 11, 2026 | 5.87 | 5.89 | 5.82 | 5.83 | 5.83 | -1.02% | 25,910,590 |
| Mar 10, 2026 | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | 0.51% | 25,973,600 |
| Mar 9, 2026 | 5.97 | 6.04 | 5.82 | 5.86 | 5.86 | -3.78% | 57,711,500 |
| 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 |