Beijing Century Real Technology Co.,Ltd (SHE:300150)
China · Delayed Price · Currency is CNY 4.120
+0.010 (0.24%)
Aug 4, 2026, 3:04 PM CST
SHE:300150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.13 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 6,873,004 |
| Aug 3, 2026 | 4.00 | 4.12 | 3.98 | 4.11 | 4.11 | 2.75% | 6,600,300 |
| Jul 31, 2026 | 3.86 | 4.01 | 3.84 | 4.00 | 4.00 | 3.63% | 7,582,300 |
| Jul 30, 2026 | 3.89 | 4.00 | 3.84 | 3.86 | 3.86 | -1.28% | 6,356,100 |
| Jul 29, 2026 | 3.84 | 3.93 | 3.82 | 3.91 | 3.91 | 1.82% | 7,202,307 |
| Jul 28, 2026 | 3.76 | 3.87 | 3.73 | 3.84 | 3.84 | 2.13% | 7,259,100 |
| Jul 27, 2026 | 3.63 | 3.80 | 3.62 | 3.76 | 3.76 | 2.73% | 5,179,750 |
| Jul 24, 2026 | 3.73 | 3.74 | 3.62 | 3.66 | 3.66 | -2.40% | 6,011,500 |
| Jul 23, 2026 | 3.61 | 3.76 | 3.59 | 3.75 | 3.75 | 4.17% | 7,479,700 |
| Jul 22, 2026 | 3.71 | 3.75 | 3.59 | 3.60 | 3.60 | -3.74% | 8,187,000 |
| Jul 21, 2026 | 3.79 | 3.80 | 3.59 | 3.74 | 3.74 | -0.80% | 9,403,400 |
| Jul 20, 2026 | 3.88 | 3.96 | 3.74 | 3.77 | 3.77 | -2.08% | 7,480,702 |
| Jul 17, 2026 | 3.98 | 4.04 | 3.79 | 3.85 | 3.85 | -3.27% | 8,491,100 |
| Jul 16, 2026 | 3.92 | 4.05 | 3.85 | 3.98 | 3.98 | 1.27% | 7,928,100 |
| Jul 15, 2026 | 3.87 | 3.96 | 3.83 | 3.93 | 3.93 | 1.81% | 6,550,000 |
| Jul 14, 2026 | 3.75 | 3.87 | 3.70 | 3.86 | 3.86 | 2.93% | 8,051,800 |
| Jul 13, 2026 | 3.94 | 3.94 | 3.73 | 3.75 | 3.75 | -3.85% | 8,917,700 |
| Jul 10, 2026 | 3.79 | 4.01 | 3.74 | 3.90 | 3.90 | 1.83% | 9,252,400 |
| Jul 9, 2026 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | 0.52% | 7,728,800 |
| Jul 8, 2026 | 3.82 | 3.85 | 3.74 | 3.81 | 3.81 | -0.26% | 6,755,000 |
| Jul 7, 2026 | 3.97 | 3.97 | 3.80 | 3.82 | 3.82 | -3.78% | 9,437,302 |
| Jul 6, 2026 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | -3.17% | 8,286,000 |
| Jul 3, 2026 | 4.04 | 4.13 | 4.03 | 4.10 | 4.10 | 1.74% | 8,462,200 |
| Jul 2, 2026 | 4.08 | 4.17 | 4.01 | 4.03 | 4.03 | -1.71% | 8,501,400 |
| Jul 1, 2026 | 3.98 | 4.17 | 3.90 | 4.10 | 4.10 | 3.27% | 10,825,200 |
| Jun 30, 2026 | 3.89 | 4.02 | 3.87 | 3.97 | 3.97 | 1.02% | 8,092,004 |
| Jun 29, 2026 | 3.94 | 3.99 | 3.83 | 3.93 | 3.93 | -0.25% | 9,698,300 |
| Jun 26, 2026 | 4.07 | 4.08 | 3.90 | 3.94 | 3.94 | -2.96% | 10,960,700 |
| Jun 25, 2026 | 4.28 | 4.34 | 4.05 | 4.06 | 4.06 | -5.14% | 14,955,960 |
| Jun 24, 2026 | 4.20 | 4.38 | 4.04 | 4.28 | 4.28 | 1.66% | 17,071,600 |
| Jun 23, 2026 | 4.12 | 4.26 | 4.07 | 4.21 | 4.21 | 1.45% | 10,360,400 |
| Jun 22, 2026 | 4.12 | 4.16 | 3.94 | 4.15 | 4.15 | 0.24% | 11,120,040 |
| Jun 18, 2026 | 4.10 | 4.17 | 4.01 | 4.14 | 4.14 | 0.49% | 9,044,437 |
| Jun 17, 2026 | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | -1.44% | 7,968,500 |
| Jun 16, 2026 | 4.18 | 4.21 | 4.10 | 4.18 | 4.18 | - | 8,064,200 |
| Jun 15, 2026 | 4.16 | 4.27 | 4.12 | 4.18 | 4.18 | 0.97% | 9,244,800 |
| Jun 12, 2026 | 4.08 | 4.18 | 4.02 | 4.14 | 4.14 | 2.73% | 9,050,200 |
| Jun 11, 2026 | 4.07 | 4.12 | 3.98 | 4.03 | 4.03 | -2.66% | 8,120,600 |
| Jun 10, 2026 | 4.17 | 4.21 | 4.04 | 4.14 | 4.14 | -1.43% | 8,197,530 |
| Jun 9, 2026 | 4.21 | 4.27 | 4.14 | 4.20 | 4.20 | 0.48% | 7,805,400 |
| Jun 8, 2026 | 4.21 | 4.32 | 4.11 | 4.18 | 4.18 | -2.56% | 10,481,694 |
| Jun 5, 2026 | 4.22 | 4.36 | 4.15 | 4.29 | 4.29 | 2.39% | 10,561,000 |
| Jun 4, 2026 | 4.30 | 4.32 | 4.14 | 4.19 | 4.19 | -2.78% | 8,805,100 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.26 | 4.31 | 4.31 | -1.82% | 10,837,900 |
| Jun 2, 2026 | 4.47 | 4.50 | 4.34 | 4.39 | 4.39 | -1.57% | 10,767,900 |
| Jun 1, 2026 | 4.29 | 4.53 | 4.28 | 4.46 | 4.46 | 3.00% | 10,975,600 |
| May 29, 2026 | 4.47 | 4.51 | 4.31 | 4.33 | 4.33 | -3.13% | 10,396,700 |
| May 28, 2026 | 4.47 | 4.54 | 4.33 | 4.47 | 4.47 | 0.45% | 9,336,800 |
| May 27, 2026 | 4.57 | 4.58 | 4.39 | 4.45 | 4.45 | -2.63% | 11,253,800 |
| May 26, 2026 | 4.65 | 4.68 | 4.49 | 4.57 | 4.57 | -2.14% | 9,792,300 |