Beijing Century Real Technology Co.,Ltd (SHE:300150)
China · Delayed Price · Currency is CNY 4.390
-0.070 (-1.57%)
Jun 2, 2026, 3:04 PM CST
SHE:300150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.85 | 4.91 | 4.60 | 4.67 | 4.67 | -3.71% | 13,772,800 |
| May 22, 2026 | 4.75 | 4.87 | 4.66 | 4.85 | 4.85 | 2.75% | 8,623,502 |
| May 21, 2026 | 4.98 | 5.05 | 4.71 | 4.72 | 4.72 | -4.65% | 11,081,959 |
| May 20, 2026 | 5.08 | 5.08 | 4.92 | 4.95 | 4.95 | -2.75% | 7,152,025 |
| May 19, 2026 | 5.04 | 5.14 | 4.96 | 5.09 | 5.09 | 1.39% | 8,968,494 |
| May 18, 2026 | 4.88 | 5.03 | 4.83 | 5.02 | 5.02 | 2.87% | 11,475,146 |
| May 15, 2026 | 4.94 | 5.01 | 4.84 | 4.88 | 4.88 | -1.21% | 11,191,600 |
| May 14, 2026 | 5.16 | 5.16 | 4.94 | 4.94 | 4.94 | -3.52% | 11,542,394 |
| May 13, 2026 | 5.07 | 5.17 | 5.04 | 5.12 | 5.12 | 1.39% | 9,834,266 |
| May 12, 2026 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | -2.88% | 11,796,866 |
| May 11, 2026 | 5.18 | 5.22 | 5.11 | 5.20 | 5.20 | 0.39% | 10,484,259 |
| May 8, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 0.39% | 9,109,700 |
| May 7, 2026 | 5.20 | 5.22 | 5.14 | 5.16 | 5.16 | -0.58% | 8,218,300 |
| May 6, 2026 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | 1.96% | 10,043,600 |
| Apr 30, 2026 | 5.12 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 7,894,100 |
| Apr 29, 2026 | 5.01 | 5.14 | 4.98 | 5.11 | 5.11 | 2.00% | 10,066,600 |
| Apr 28, 2026 | 5.01 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 11,497,638 |
| Apr 27, 2026 | 5.01 | 5.07 | 4.83 | 5.06 | 5.06 | 1.40% | 17,608,200 |
| Apr 24, 2026 | 5.05 | 5.06 | 4.75 | 4.99 | 4.99 | -8.10% | 30,650,399 |
| Apr 23, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | -1.09% | 8,477,844 |
| Apr 22, 2026 | 5.44 | 5.51 | 5.38 | 5.49 | 5.49 | 0.92% | 8,549,604 |
| Apr 21, 2026 | 5.44 | 5.46 | 5.38 | 5.44 | 5.44 | -0.18% | 7,345,000 |
| 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 |