Beijing WBD New Materials Group Co., Ltd. (SHE:300055)
China · Delayed Price · Currency is CNY 5.67
+0.12 (2.16%)
At close: Jul 31, 2026
SHE:300055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.50 | 5.74 | 5.50 | 5.67 | 5.67 | 2.16% | 21,368,770 |
| Jul 30, 2026 | 5.63 | 5.79 | 5.51 | 5.55 | 5.55 | -1.60% | 25,744,887 |
| Jul 29, 2026 | 5.51 | 5.65 | 5.39 | 5.64 | 5.64 | 3.30% | 24,272,689 |
| Jul 28, 2026 | 5.46 | 5.59 | 5.41 | 5.46 | 5.46 | -1.09% | 16,969,537 |
| Jul 27, 2026 | 5.31 | 5.54 | 5.24 | 5.52 | 5.52 | 2.60% | 20,716,700 |
| Jul 24, 2026 | 5.61 | 5.79 | 5.37 | 5.38 | 5.38 | -5.61% | 25,370,709 |
| Jul 23, 2026 | 5.30 | 5.75 | 5.30 | 5.70 | 5.70 | 7.55% | 27,647,920 |
| Jul 22, 2026 | 5.31 | 5.47 | 5.24 | 5.30 | 5.30 | -1.49% | 20,167,510 |
| Jul 21, 2026 | 5.43 | 5.44 | 4.99 | 5.38 | 5.38 | -0.92% | 31,077,570 |
| Jul 20, 2026 | 5.43 | 5.68 | 5.28 | 5.43 | 5.43 | 0.56% | 26,435,300 |
| Jul 17, 2026 | 5.70 | 5.76 | 5.32 | 5.40 | 5.40 | -5.10% | 23,724,704 |
| Jul 16, 2026 | 5.75 | 5.85 | 5.67 | 5.69 | 5.69 | -1.39% | 15,248,600 |
| Jul 15, 2026 | 5.81 | 5.94 | 5.71 | 5.77 | 5.77 | -1.87% | 17,991,100 |
| Jul 14, 2026 | 5.66 | 5.90 | 5.59 | 5.88 | 5.88 | 4.07% | 18,734,152 |
| Jul 13, 2026 | 5.95 | 6.01 | 5.59 | 5.65 | 5.65 | -4.40% | 20,829,650 |
| 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 |