Beijing Comens New Materials Co.,Ltd. (SHE:300200)
China · Delayed Price · Currency is CNY 7.45
+0.12 (1.64%)
Nov 2, 2026, 3:04 PM CST
SHE:300200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.36 | 7.52 | 7.27 | 7.45 | 7.45 | 1.64% | 4,498,843 |
| Oct 30, 2026 | 7.65 | 7.71 | 7.32 | 7.33 | 7.33 | -3.30% | 4,815,523 |
| Oct 29, 2026 | 7.71 | 7.80 | 7.58 | 7.58 | 7.58 | -2.45% | 3,224,111 |
| Oct 28, 2026 | 7.59 | 7.82 | 7.56 | 7.77 | 7.77 | 2.51% | 3,619,179 |
| Oct 27, 2026 | 7.73 | 7.84 | 7.57 | 7.58 | 7.58 | -2.45% | 3,959,822 |
| Oct 26, 2026 | 7.69 | 7.85 | 7.66 | 7.77 | 7.77 | 0.26% | 3,780,000 |
| Oct 23, 2026 | 7.61 | 7.81 | 7.30 | 7.75 | 7.75 | 2.51% | 7,289,500 |
| Oct 22, 2026 | 7.74 | 7.78 | 7.56 | 7.56 | 7.56 | -2.83% | 3,560,333 |
| Oct 21, 2026 | 7.73 | 7.82 | 7.70 | 7.78 | 7.78 | 1.04% | 3,611,900 |
| Oct 20, 2026 | 7.60 | 7.74 | 7.60 | 7.70 | 7.70 | 0.92% | 3,177,200 |
| Oct 19, 2026 | 7.66 | 7.71 | 7.48 | 7.63 | 7.63 | -0.91% | 4,846,034 |
| Oct 16, 2026 | 7.80 | 7.88 | 7.66 | 7.70 | 7.70 | -0.39% | 4,436,500 |
| Oct 15, 2026 | 7.75 | 7.86 | 7.66 | 7.73 | 7.73 | -2.77% | 5,475,636 |
| Oct 14, 2026 | 8.22 | 8.32 | 7.92 | 7.95 | 7.95 | -4.10% | 9,376,589 |
| Oct 13, 2026 | 8.12 | 8.30 | 7.85 | 8.29 | 8.29 | 2.09% | 7,725,860 |
| Oct 12, 2026 | 8.22 | 8.30 | 8.11 | 8.12 | 8.12 | -1.34% | 3,804,280 |
| Oct 9, 2026 | 8.06 | 8.23 | 7.95 | 8.23 | 8.23 | 1.86% | 6,355,921 |
| Oct 8, 2026 | 8.14 | 8.31 | 8.02 | 8.08 | 8.08 | -0.74% | 4,702,700 |
| Sep 30, 2026 | 8.23 | 8.32 | 8.11 | 8.14 | 8.14 | -0.73% | 3,514,358 |
| Sep 29, 2026 | 8.23 | 8.28 | 8.18 | 8.20 | 8.20 | -0.24% | 2,905,300 |
| Sep 28, 2026 | 8.43 | 8.43 | 8.16 | 8.22 | 8.22 | -2.26% | 4,072,702 |
| Sep 24, 2026 | 8.47 | 8.56 | 8.38 | 8.41 | 8.41 | -0.83% | 3,480,288 |
| Sep 23, 2026 | 8.51 | 8.55 | 8.45 | 8.48 | 8.48 | -0.59% | 5,189,500 |
| Sep 22, 2026 | 8.64 | 8.75 | 8.49 | 8.53 | 8.53 | -1.16% | 6,029,600 |
| Sep 21, 2026 | 8.55 | 8.64 | 8.51 | 8.63 | 8.63 | 1.29% | 6,384,573 |
| Sep 18, 2026 | 8.45 | 8.52 | 8.43 | 8.52 | 8.52 | 1.55% | 5,936,500 |
| Sep 17, 2026 | 8.45 | 8.56 | 8.35 | 8.39 | 8.39 | -1.76% | 5,480,800 |
| Sep 16, 2026 | 8.48 | 8.57 | 8.37 | 8.54 | 8.54 | 0.83% | 7,751,800 |
| Sep 15, 2026 | 8.33 | 8.55 | 8.25 | 8.47 | 8.47 | 1.68% | 8,133,565 |
| Sep 14, 2026 | 8.25 | 8.38 | 8.18 | 8.33 | 8.33 | 0.97% | 3,605,074 |
| Sep 11, 2026 | 8.26 | 8.31 | 8.09 | 8.25 | 8.25 | -0.84% | 5,860,267 |
| Sep 10, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | -2.00% | 5,458,700 |
| Sep 9, 2026 | 8.59 | 8.63 | 8.43 | 8.49 | 8.49 | -0.93% | 6,036,500 |
| Sep 8, 2026 | 8.61 | 8.63 | 8.53 | 8.57 | 8.57 | -0.12% | 5,641,160 |
| Sep 7, 2026 | 8.65 | 8.68 | 8.50 | 8.58 | 8.58 | -1.04% | 7,507,018 |
| Sep 4, 2026 | 8.87 | 8.92 | 8.64 | 8.67 | 8.67 | -3.56% | 14,328,048 |
| Sep 3, 2026 | 8.81 | 9.10 | 8.80 | 8.99 | 8.99 | 2.39% | 21,582,453 |
| Sep 2, 2026 | 8.69 | 8.82 | 8.64 | 8.78 | 8.78 | 0.34% | 7,590,500 |
| Sep 1, 2026 | 8.71 | 8.79 | 8.62 | 8.75 | 8.75 | 0.57% | 6,915,338 |
| Aug 31, 2026 | 8.53 | 8.71 | 8.50 | 8.70 | 8.70 | 1.16% | 6,666,400 |
| Aug 28, 2026 | 8.55 | 8.69 | 8.53 | 8.60 | 8.60 | 0.12% | 6,515,900 |
| Aug 27, 2026 | 8.46 | 8.60 | 8.40 | 8.59 | 8.59 | 1.66% | 6,152,600 |
| Aug 26, 2026 | 8.50 | 8.55 | 8.38 | 8.45 | 8.45 | -0.94% | 5,862,441 |
| Aug 25, 2026 | 8.37 | 8.56 | 8.26 | 8.53 | 8.53 | 1.07% | 6,256,800 |
| Aug 24, 2026 | 8.51 | 8.59 | 8.33 | 8.44 | 8.44 | -0.59% | 5,862,700 |
| Aug 21, 2026 | 8.51 | 8.56 | 8.27 | 8.49 | 8.49 | -1.74% | 8,755,818 |
| Aug 20, 2026 | 8.77 | 8.82 | 8.60 | 8.64 | 8.64 | 0.35% | 6,237,800 |
| Aug 19, 2026 | 8.90 | 8.94 | 8.60 | 8.61 | 8.61 | -3.48% | 10,917,631 |
| Aug 18, 2026 | 9.06 | 9.09 | 8.83 | 8.92 | 8.92 | -1.65% | 8,790,916 |
| Aug 17, 2026 | 8.91 | 9.07 | 8.80 | 9.07 | 9.07 | 1.11% | 9,014,368 |