Beingmate Co., Ltd. (SHE:002570)
China · Delayed Price · Currency is CNY 4.990
+0.070 (1.42%)
May 29, 2026, 3:04 PM CST
Beingmate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.90 | 5.03 | 4.88 | 4.99 | 4.99 | 1.42% | 33,297,370 |
| May 28, 2026 | 4.85 | 4.94 | 4.80 | 4.92 | 4.92 | 0.61% | 27,770,010 |
| May 27, 2026 | 4.81 | 4.93 | 4.75 | 4.89 | 4.89 | 0.82% | 26,557,640 |
| May 26, 2026 | 4.88 | 4.90 | 4.79 | 4.85 | 4.85 | -0.21% | 20,982,070 |
| May 25, 2026 | 4.80 | 4.95 | 4.78 | 4.86 | 4.86 | 0.83% | 20,133,810 |
| May 22, 2026 | 4.83 | 4.87 | 4.79 | 4.82 | 4.82 | 0.63% | 18,406,300 |
| May 21, 2026 | 4.85 | 4.89 | 4.77 | 4.79 | 4.79 | -1.24% | 28,369,040 |
| May 20, 2026 | 4.90 | 4.91 | 4.83 | 4.85 | 4.85 | -1.42% | 16,055,800 |
| May 19, 2026 | 4.91 | 4.98 | 4.85 | 4.92 | 4.92 | -0.20% | 19,029,880 |
| May 18, 2026 | 5.02 | 5.03 | 4.86 | 4.93 | 4.93 | -2.57% | 26,456,950 |
| May 15, 2026 | 5.11 | 5.13 | 5.01 | 5.06 | 5.06 | -0.98% | 22,712,460 |
| May 14, 2026 | 5.19 | 5.23 | 5.11 | 5.11 | 5.11 | -1.54% | 24,620,090 |
| May 13, 2026 | 5.14 | 5.26 | 5.13 | 5.19 | 5.19 | 1.17% | 34,264,580 |
| May 12, 2026 | 5.17 | 5.25 | 5.11 | 5.13 | 5.13 | -0.77% | 30,218,440 |
| May 11, 2026 | 5.06 | 5.26 | 5.04 | 5.17 | 5.17 | 2.58% | 50,425,600 |
| 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% | 18,022,720 |
| 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% | 21,989,910 |
| Mar 26, 2026 | 5.29 | 5.30 | 5.16 | 5.17 | 5.17 | -2.64% | 29,434,700 |
| 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% | 30,259,840 |
| 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 |