Beijing Century Real Technology Co.,Ltd (SHE:300150)
China · Delayed Price · Currency is CNY 4.040
+0.180 (4.66%)
Nov 2, 2026, 3:04 PM CST
SHE:300150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.91 | 4.07 | 3.79 | 4.04 | 4.04 | 4.66% | 10,927,500 |
| Oct 30, 2026 | 3.99 | 4.10 | 3.85 | 3.86 | 3.86 | -3.98% | 10,559,700 |
| Oct 29, 2026 | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -2.43% | 7,190,500 |
| Oct 28, 2026 | 4.13 | 4.19 | 4.06 | 4.12 | 4.12 | 1.23% | 8,372,100 |
| Oct 27, 2026 | 4.30 | 4.32 | 4.04 | 4.07 | 4.07 | -5.13% | 11,902,502 |
| Oct 26, 2026 | 4.25 | 4.34 | 4.20 | 4.29 | 4.29 | 0.47% | 13,292,300 |
| Oct 23, 2026 | 4.14 | 4.28 | 3.92 | 4.27 | 4.27 | 1.43% | 17,377,200 |
| Oct 22, 2026 | 4.30 | 4.36 | 4.19 | 4.21 | 4.21 | -2.32% | 12,306,600 |
| Oct 21, 2026 | 4.27 | 4.42 | 4.23 | 4.31 | 4.31 | 1.17% | 21,567,700 |
| Oct 20, 2026 | 4.17 | 4.32 | 4.10 | 4.26 | 4.26 | 6.77% | 26,517,945 |
| Oct 19, 2026 | 4.16 | 4.16 | 3.87 | 3.99 | 3.99 | -1.97% | 9,710,000 |
| Oct 16, 2026 | 4.06 | 4.17 | 4.04 | 4.07 | 4.07 | 2.01% | 8,872,900 |
| Oct 15, 2026 | 4.08 | 4.11 | 3.97 | 3.99 | 3.99 | -3.39% | 8,882,900 |
| Oct 14, 2026 | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | -3.28% | 6,683,001 |
| Oct 13, 2026 | 4.12 | 4.31 | 4.07 | 4.27 | 4.27 | 1.67% | 7,779,593 |
| Oct 12, 2026 | 4.22 | 4.24 | 4.12 | 4.20 | 4.20 | -0.24% | 5,930,399 |
| Oct 9, 2026 | 4.14 | 4.24 | 4.01 | 4.21 | 4.21 | 1.94% | 7,516,500 |
| Oct 8, 2026 | 4.17 | 4.25 | 4.11 | 4.13 | 4.13 | -0.24% | 6,622,304 |
| Sep 30, 2026 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -1.66% | 4,926,527 |
| Sep 29, 2026 | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | 2.43% | 5,847,700 |
| Sep 28, 2026 | 4.18 | 4.19 | 4.05 | 4.11 | 4.11 | -1.44% | 6,748,900 |
| Sep 24, 2026 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | 0.24% | 4,479,300 |
| Sep 23, 2026 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 6,920,900 |
| Sep 22, 2026 | 4.17 | 4.27 | 4.14 | 4.25 | 4.25 | 2.16% | 5,968,700 |
| Sep 21, 2026 | 4.01 | 4.19 | 4.01 | 4.16 | 4.16 | 3.48% | 7,124,200 |
| Sep 18, 2026 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -0.74% | 7,432,400 |
| Sep 17, 2026 | 4.00 | 4.07 | 3.94 | 4.05 | 4.05 | 1.00% | 6,236,400 |
| Sep 16, 2026 | 3.93 | 4.04 | 3.91 | 4.01 | 4.01 | 1.52% | 6,271,000 |
| Sep 15, 2026 | 4.15 | 4.17 | 3.95 | 3.95 | 3.95 | -4.82% | 8,265,300 |
| Sep 14, 2026 | 4.14 | 4.22 | 4.10 | 4.15 | 4.15 | 0.24% | 5,747,900 |
| Sep 11, 2026 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -2.36% | 5,975,600 |
| Sep 10, 2026 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | -0.24% | 4,475,500 |
| Sep 9, 2026 | 4.28 | 4.33 | 4.24 | 4.25 | 4.25 | -1.39% | 5,065,645 |
| Sep 8, 2026 | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | 0.70% | 4,740,407 |
| Sep 7, 2026 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -0.23% | 4,994,648 |
| Sep 4, 2026 | 4.31 | 4.39 | 4.26 | 4.29 | 4.29 | - | 5,497,200 |
| Sep 3, 2026 | 4.43 | 4.47 | 4.28 | 4.29 | 4.29 | -2.50% | 6,087,900 |
| Sep 2, 2026 | 4.40 | 4.45 | 4.33 | 4.40 | 4.40 | -0.68% | 6,793,900 |
| Sep 1, 2026 | 4.35 | 4.46 | 4.33 | 4.43 | 4.43 | 1.61% | 7,257,800 |
| Aug 31, 2026 | 4.24 | 4.38 | 4.20 | 4.36 | 4.36 | 2.35% | 9,136,300 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 9,666,800 |
| Aug 27, 2026 | 4.31 | 4.34 | 4.17 | 4.28 | 4.28 | -2.51% | 8,491,900 |
| Aug 26, 2026 | 4.35 | 4.39 | 4.31 | 4.39 | 4.39 | 0.92% | 4,051,100 |
| Aug 25, 2026 | 4.22 | 4.36 | 4.18 | 4.35 | 4.35 | 3.08% | 5,228,400 |
| Aug 24, 2026 | 4.33 | 4.33 | 4.18 | 4.22 | 4.22 | -1.17% | 4,053,300 |
| Aug 21, 2026 | 4.27 | 4.28 | 4.16 | 4.27 | 4.27 | 0.47% | 3,569,415 |
| Aug 20, 2026 | 4.27 | 4.30 | 4.20 | 4.25 | 4.25 | 1.43% | 4,253,500 |
| Aug 19, 2026 | 4.35 | 4.35 | 4.18 | 4.19 | 4.19 | -3.01% | 5,570,900 |
| Aug 18, 2026 | 4.33 | 4.35 | 4.24 | 4.32 | 4.32 | -0.23% | 4,146,639 |
| Aug 17, 2026 | 4.28 | 4.33 | 4.21 | 4.33 | 4.33 | 1.41% | 5,257,100 |