Beijing WBD New Materials Group Co., Ltd. (SHE:300055)
China · Delayed Price · Currency is CNY 5.91
+0.05 (0.85%)
Jul 10, 2026, 4:00 PM EDT
SHE:300055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.79 | 6.10 | 5.74 | 5.91 | 5.91 | 0.85% | 23,403,878 |
| Jul 9, 2026 | 5.92 | 6.05 | 5.67 | 5.86 | 5.86 | -1.18% | 25,399,928 |
| Jul 8, 2026 | 6.10 | 6.14 | 5.87 | 5.93 | 5.93 | -3.26% | 21,097,394 |
| Jul 7, 2026 | 6.46 | 6.49 | 6.03 | 6.13 | 6.13 | -5.55% | 21,597,603 |
| Jul 6, 2026 | 6.41 | 6.81 | 6.31 | 6.49 | 6.49 | 1.09% | 29,261,414 |
| Jul 3, 2026 | 6.40 | 6.52 | 6.31 | 6.42 | 6.42 | 1.50% | 14,293,580 |
| Jul 2, 2026 | 6.46 | 6.63 | 6.32 | 6.34 | 6.33 | -2.01% | 17,941,700 |
| Jul 1, 2026 | 6.47 | 6.56 | 6.28 | 6.47 | 6.45 | 0.62% | 16,946,000 |
| Jun 30, 2026 | 6.32 | 6.47 | 6.09 | 6.43 | 6.41 | 1.74% | 20,847,840 |
| Jun 29, 2026 | 6.40 | 6.45 | 5.98 | 6.32 | 6.31 | -0.47% | 26,330,928 |
| Jun 26, 2026 | 6.72 | 6.72 | 6.35 | 6.35 | 6.33 | -4.94% | 26,266,907 |
| Jun 25, 2026 | 7.05 | 7.09 | 6.50 | 6.68 | 6.66 | -5.11% | 27,373,300 |
| Jun 24, 2026 | 7.31 | 7.38 | 6.90 | 7.04 | 7.02 | -4.61% | 23,364,399 |
| Jun 23, 2026 | 7.48 | 7.62 | 7.32 | 7.38 | 7.36 | -1.86% | 16,840,110 |
| Jun 22, 2026 | 7.61 | 7.63 | 7.14 | 7.52 | 7.50 | -1.18% | 21,718,204 |
| Jun 18, 2026 | 7.60 | 7.78 | 7.41 | 7.61 | 7.59 | 0.53% | 19,307,340 |
| Jun 17, 2026 | 7.70 | 7.76 | 7.50 | 7.57 | 7.55 | -2.57% | 13,725,570 |
| Jun 16, 2026 | 7.71 | 8.02 | 7.44 | 7.77 | 7.75 | 0.78% | 21,341,170 |
| Jun 15, 2026 | 8.00 | 8.11 | 7.69 | 7.71 | 7.69 | -4.10% | 22,161,150 |
| Jun 12, 2026 | 8.06 | 8.26 | 7.91 | 8.04 | 8.02 | -0.62% | 16,224,800 |
| Jun 11, 2026 | 7.81 | 8.55 | 7.81 | 8.09 | 8.07 | 2.28% | 29,662,150 |
| Jun 10, 2026 | 7.80 | 7.95 | 7.64 | 7.91 | 7.89 | 1.15% | 16,882,210 |
| Jun 9, 2026 | 7.80 | 7.95 | 7.60 | 7.82 | 7.80 | 1.03% | 21,843,201 |
| Jun 8, 2026 | 8.23 | 8.38 | 7.65 | 7.74 | 7.72 | -9.37% | 35,136,918 |
| Jun 5, 2026 | 8.28 | 8.79 | 8.06 | 8.54 | 8.52 | 3.77% | 24,290,760 |
| Jun 4, 2026 | 8.43 | 8.48 | 8.16 | 8.23 | 8.21 | -3.63% | 16,562,240 |
| Jun 3, 2026 | 8.52 | 8.65 | 8.41 | 8.54 | 8.52 | 0.12% | 13,580,280 |
| Jun 2, 2026 | 8.84 | 9.14 | 8.43 | 8.53 | 8.51 | -2.74% | 24,075,850 |
| Jun 1, 2026 | 8.27 | 9.14 | 8.25 | 8.77 | 8.75 | 5.66% | 30,340,930 |
| May 29, 2026 | 8.45 | 8.52 | 8.20 | 8.30 | 8.28 | -1.78% | 23,301,900 |
| May 28, 2026 | 8.48 | 8.71 | 8.26 | 8.45 | 8.43 | - | 33,651,700 |
| May 27, 2026 | 9.47 | 9.47 | 8.20 | 8.45 | 8.43 | -10.30% | 47,542,000 |
| May 26, 2026 | 9.71 | 9.80 | 9.27 | 9.42 | 9.40 | -3.58% | 19,076,320 |
| May 25, 2026 | 10.11 | 10.16 | 9.58 | 9.77 | 9.75 | -3.27% | 23,430,000 |
| May 22, 2026 | 9.69 | 10.19 | 9.62 | 10.10 | 10.08 | 4.12% | 19,843,890 |
| May 21, 2026 | 10.14 | 10.51 | 9.62 | 9.70 | 9.68 | -2.51% | 31,732,920 |
| May 20, 2026 | 9.71 | 10.00 | 9.44 | 9.95 | 9.93 | 2.37% | 26,969,210 |
| May 19, 2026 | 9.96 | 9.98 | 9.56 | 9.72 | 9.70 | -1.92% | 19,731,240 |
| May 18, 2026 | 10.15 | 10.20 | 9.83 | 9.91 | 9.89 | -2.65% | 22,651,620 |
| May 15, 2026 | 11.00 | 11.16 | 9.87 | 10.18 | 10.16 | -6.95% | 54,556,770 |
| May 14, 2026 | 11.10 | 11.27 | 10.75 | 10.94 | 10.91 | -1.88% | 23,489,390 |
| May 13, 2026 | 11.05 | 11.34 | 10.95 | 11.15 | 11.12 | 1.09% | 17,546,570 |
| May 12, 2026 | 11.40 | 11.49 | 10.96 | 11.03 | 11.00 | -3.42% | 24,080,600 |
| May 11, 2026 | 11.17 | 11.68 | 11.11 | 11.42 | 11.39 | 2.24% | 29,809,330 |
| May 8, 2026 | 10.95 | 11.38 | 10.83 | 11.17 | 11.14 | 1.45% | 22,668,790 |
| May 7, 2026 | 11.39 | 11.76 | 10.85 | 11.01 | 10.98 | -3.42% | 37,077,680 |
| May 6, 2026 | 11.63 | 11.77 | 11.25 | 11.40 | 11.37 | -1.89% | 20,484,990 |
| Apr 30, 2026 | 11.45 | 11.70 | 11.40 | 11.62 | 11.59 | 1.93% | 17,644,810 |
| Apr 29, 2026 | 11.40 | 11.66 | 11.28 | 11.40 | 11.37 | -0.09% | 16,217,420 |
| Apr 28, 2026 | 11.67 | 11.67 | 11.13 | 11.41 | 11.38 | -2.31% | 22,701,920 |