Beijing Century Real Technology Co.,Ltd (SHE:300150)
China · Delayed Price · Currency is CNY 5.45
+0.02 (0.37%)
Apr 20, 2026, 3:00 PM CST
SHE:300150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.40 | 5.46 | 5.37 | 5.45 | 5.45 | 0.37% | 7,618,800 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.37 | 5.43 | 5.43 | -1.09% | 7,805,700 |
| Apr 16, 2026 | 5.40 | 5.52 | 5.35 | 5.49 | 5.49 | 2.43% | 10,363,000 |
| Apr 15, 2026 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | -0.74% | 7,107,900 |
| Apr 14, 2026 | 5.45 | 5.48 | 5.33 | 5.40 | 5.40 | -0.18% | 8,248,200 |
| Apr 13, 2026 | 5.41 | 5.46 | 5.36 | 5.41 | 5.41 | -0.37% | 7,928,500 |
| Apr 10, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 1.50% | 10,373,500 |
| Apr 9, 2026 | 5.39 | 5.48 | 5.32 | 5.35 | 5.35 | -1.83% | 8,291,500 |
| Apr 8, 2026 | 5.29 | 5.46 | 5.29 | 5.45 | 5.45 | 4.81% | 11,250,100 |
| Apr 7, 2026 | 5.06 | 5.26 | 5.05 | 5.20 | 5.20 | 2.97% | 9,981,200 |
| Apr 3, 2026 | 5.31 | 5.32 | 5.03 | 5.05 | 5.05 | -3.99% | 10,300,500 |
| Apr 2, 2026 | 5.34 | 5.41 | 5.22 | 5.26 | 5.26 | -2.23% | 9,168,200 |
| Apr 1, 2026 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | 1.13% | 12,475,900 |
| Mar 31, 2026 | 5.31 | 5.53 | 5.28 | 5.32 | 5.32 | 0.19% | 15,253,151 |
| Mar 30, 2026 | 5.21 | 5.33 | 5.13 | 5.31 | 5.31 | 0.95% | 11,292,400 |
| Mar 27, 2026 | 5.10 | 5.27 | 5.07 | 5.26 | 5.26 | 1.54% | 10,079,600 |
| Mar 26, 2026 | 5.29 | 5.36 | 5.14 | 5.18 | 5.18 | -2.08% | 11,569,000 |
| Mar 25, 2026 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 1.93% | 14,216,100 |
| Mar 24, 2026 | 5.09 | 5.22 | 4.94 | 5.19 | 5.19 | 4.22% | 15,399,700 |
| Mar 23, 2026 | 5.31 | 5.31 | 4.92 | 4.98 | 4.98 | -7.26% | 16,713,400 |
| Mar 20, 2026 | 5.67 | 5.72 | 5.35 | 5.37 | 5.37 | -5.29% | 16,628,500 |
| Mar 19, 2026 | 5.77 | 5.81 | 5.63 | 5.67 | 5.67 | -2.74% | 10,123,800 |
| Mar 18, 2026 | 5.67 | 5.84 | 5.64 | 5.83 | 5.83 | 3.00% | 11,759,200 |
| Mar 17, 2026 | 5.85 | 5.86 | 5.64 | 5.66 | 5.66 | -3.08% | 11,852,500 |
| Mar 16, 2026 | 5.79 | 5.88 | 5.76 | 5.84 | 5.84 | 0.34% | 11,693,000 |
| Mar 13, 2026 | 5.86 | 5.93 | 5.79 | 5.82 | 5.82 | -1.02% | 9,951,300 |
| Mar 12, 2026 | 5.95 | 6.00 | 5.87 | 5.88 | 5.88 | -1.34% | 11,604,680 |
| Mar 11, 2026 | 6.01 | 6.03 | 5.92 | 5.96 | 5.96 | -0.67% | 10,469,650 |
| Mar 10, 2026 | 5.94 | 6.03 | 5.92 | 6.00 | 6.00 | 1.35% | 11,400,900 |
| Mar 9, 2026 | 5.83 | 5.93 | 5.76 | 5.92 | 5.92 | - | 13,228,200 |
| Mar 6, 2026 | 5.74 | 5.94 | 5.72 | 5.92 | 5.92 | 2.60% | 17,815,500 |
| Mar 5, 2026 | 5.67 | 5.87 | 5.66 | 5.77 | 5.77 | 3.78% | 20,353,200 |
| Mar 4, 2026 | 5.51 | 5.62 | 5.48 | 5.56 | 5.56 | -0.18% | 12,914,450 |
| Mar 3, 2026 | 5.83 | 5.88 | 5.56 | 5.57 | 5.57 | -4.30% | 16,755,630 |
| Mar 2, 2026 | 5.92 | 6.13 | 5.76 | 5.82 | 5.82 | -3.16% | 19,269,200 |
| Feb 27, 2026 | 5.97 | 6.02 | 5.95 | 6.01 | 6.01 | 0.17% | 12,471,600 |
| Feb 26, 2026 | 5.95 | 6.00 | 5.91 | 6.00 | 6.00 | 1.35% | 11,769,600 |
| Feb 25, 2026 | 5.97 | 6.02 | 5.91 | 5.92 | 5.92 | -0.67% | 13,756,400 |
| Feb 24, 2026 | 5.94 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 11,485,400 |
| Feb 13, 2026 | 5.94 | 6.01 | 5.89 | 5.90 | 5.90 | -1.01% | 10,875,600 |
| Feb 12, 2026 | 6.03 | 6.03 | 5.88 | 5.96 | 5.96 | -1.16% | 14,647,000 |
| Feb 11, 2026 | 6.05 | 6.06 | 5.96 | 6.03 | 6.03 | -0.33% | 14,032,600 |
| Feb 10, 2026 | 5.97 | 6.08 | 5.94 | 6.05 | 6.05 | 1.34% | 17,872,800 |
| Feb 9, 2026 | 5.97 | 6.00 | 5.92 | 5.97 | 5.97 | 0.51% | 18,376,500 |
| Feb 6, 2026 | 5.82 | 5.97 | 5.78 | 5.94 | 5.94 | 1.37% | 20,937,600 |
| Feb 5, 2026 | 5.84 | 5.91 | 5.82 | 5.86 | 5.86 | -0.34% | 17,677,340 |
| Feb 4, 2026 | 5.88 | 5.90 | 5.81 | 5.88 | 5.88 | -0.51% | 20,473,300 |
| Feb 3, 2026 | 5.76 | 5.91 | 5.75 | 5.91 | 5.91 | 3.50% | 26,894,800 |
| Feb 2, 2026 | 5.76 | 5.87 | 5.71 | 5.71 | 5.71 | 0.88% | 27,388,120 |
| Jan 30, 2026 | 5.64 | 5.69 | 5.56 | 5.66 | 5.66 | 0.18% | 12,770,250 |