Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 4.500
+0.100 (2.27%)
Aug 25, 2026, 10:45 AM CST
Beingmate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.44 | 4.46 | 4.38 | 4.40 | 4.40 | -1.12% | 11,697,185 |
| Aug 21, 2026 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | -1.11% | 11,931,220 |
| Aug 20, 2026 | 4.52 | 4.54 | 4.47 | 4.50 | 4.50 | - | 12,309,280 |
| Aug 19, 2026 | 4.61 | 4.63 | 4.49 | 4.50 | 4.50 | -2.81% | 22,378,700 |
| Aug 18, 2026 | 4.64 | 4.71 | 4.60 | 4.63 | 4.63 | -0.43% | 19,238,182 |
| Aug 17, 2026 | 4.56 | 4.69 | 4.53 | 4.65 | 4.65 | 1.75% | 24,103,311 |
| Aug 14, 2026 | 4.70 | 4.71 | 4.48 | 4.57 | 4.57 | -2.77% | 38,152,200 |
| Aug 13, 2026 | 4.64 | 4.77 | 4.53 | 4.70 | 4.70 | 1.73% | 47,260,054 |
| Aug 12, 2026 | 4.47 | 4.62 | 4.45 | 4.62 | 4.62 | 2.90% | 30,329,111 |
| Aug 11, 2026 | 4.52 | 4.58 | 4.49 | 4.49 | 4.49 | -0.88% | 19,491,961 |
| Aug 10, 2026 | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | 1.80% | 20,534,492 |
| Aug 7, 2026 | 4.44 | 4.47 | 4.31 | 4.45 | 4.45 | 0.45% | 20,954,170 |
| Aug 6, 2026 | 4.46 | 4.48 | 4.36 | 4.43 | 4.43 | - | 19,329,092 |
| Aug 5, 2026 | 4.39 | 4.45 | 4.38 | 4.43 | 4.43 | 0.45% | 17,239,600 |
| Aug 4, 2026 | 4.41 | 4.47 | 4.39 | 4.41 | 4.41 | -0.23% | 19,714,150 |
| Aug 3, 2026 | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | 1.14% | 21,954,240 |
| Jul 31, 2026 | 4.18 | 4.38 | 4.18 | 4.37 | 4.37 | 1.39% | 29,767,322 |
| Jul 30, 2026 | 4.24 | 4.43 | 4.22 | 4.31 | 4.31 | 0.70% | 46,820,989 |
| Jul 29, 2026 | 4.12 | 4.31 | 4.11 | 4.28 | 4.28 | 3.88% | 46,627,020 |
| Jul 28, 2026 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 1.73% | 22,231,797 |
| Jul 27, 2026 | 3.93 | 4.07 | 3.93 | 4.05 | 4.05 | 2.53% | 17,628,331 |
| Jul 24, 2026 | 4.07 | 4.08 | 3.95 | 3.95 | 3.95 | -3.19% | 16,493,012 |
| Jul 23, 2026 | 4.02 | 4.08 | 3.98 | 4.08 | 4.08 | 1.24% | 16,389,606 |
| Jul 22, 2026 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | -1.23% | 15,402,209 |
| Jul 21, 2026 | 4.10 | 4.15 | 4.03 | 4.08 | 4.08 | -1.45% | 25,629,667 |
| Jul 20, 2026 | 4.21 | 4.26 | 4.10 | 4.14 | 4.14 | -0.96% | 30,202,600 |
| Jul 17, 2026 | 4.21 | 4.34 | 4.12 | 4.18 | 4.18 | -0.95% | 30,722,620 |
| Jul 16, 2026 | 4.09 | 4.24 | 4.08 | 4.22 | 4.22 | 2.43% | 25,625,220 |
| Jul 15, 2026 | 4.01 | 4.18 | 4.01 | 4.12 | 4.12 | 1.98% | 26,261,750 |
| Jul 14, 2026 | 3.91 | 4.04 | 3.90 | 4.04 | 4.04 | 3.06% | 17,079,500 |
| Jul 13, 2026 | 4.02 | 4.04 | 3.90 | 3.92 | 3.92 | -2.49% | 14,779,900 |
| Jul 10, 2026 | 3.90 | 4.07 | 3.85 | 4.02 | 4.02 | 2.29% | 24,014,948 |
| Jul 9, 2026 | 4.00 | 4.03 | 3.87 | 3.93 | 3.93 | -2.00% | 18,501,270 |
| Jul 8, 2026 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | -2.67% | 13,232,410 |
| Jul 7, 2026 | 4.14 | 4.14 | 4.04 | 4.12 | 4.12 | 0.24% | 19,905,336 |
| Jul 6, 2026 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | 0.74% | 20,838,863 |
| Jul 3, 2026 | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | 0.99% | 20,523,724 |
| Jul 2, 2026 | 4.04 | 4.13 | 4.02 | 4.04 | 4.04 | -0.25% | 21,513,099 |
| Jul 1, 2026 | 3.97 | 4.08 | 3.96 | 4.05 | 4.05 | 1.76% | 23,761,297 |
| Jun 30, 2026 | 4.03 | 4.07 | 3.95 | 3.98 | 3.98 | -1.97% | 22,101,404 |
| Jun 29, 2026 | 4.03 | 4.11 | 3.92 | 4.06 | 4.06 | -0.25% | 24,070,893 |
| Jun 26, 2026 | 4.15 | 4.17 | 4.04 | 4.07 | 4.07 | -2.16% | 19,447,503 |
| Jun 25, 2026 | 4.33 | 4.35 | 4.14 | 4.16 | 4.16 | -4.37% | 30,090,547 |
| Jun 24, 2026 | 4.56 | 4.57 | 4.34 | 4.35 | 4.35 | -4.40% | 26,249,360 |
| Jun 23, 2026 | 4.56 | 4.64 | 4.54 | 4.55 | 4.55 | -1.09% | 17,470,781 |
| Jun 22, 2026 | 4.72 | 4.72 | 4.50 | 4.60 | 4.60 | -2.54% | 27,653,897 |
| Jun 18, 2026 | 4.77 | 4.79 | 4.68 | 4.72 | 4.72 | 1.07% | 20,380,650 |
| Jun 17, 2026 | 4.78 | 4.85 | 4.67 | 4.67 | 4.67 | -2.51% | 32,064,800 |
| Jun 16, 2026 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | -1.84% | 27,943,766 |
| Jun 15, 2026 | 4.78 | 4.95 | 4.76 | 4.88 | 4.88 | 2.09% | 35,183,928 |