Beijing Comens New Materials Co.,Ltd. (SHE:300200)
China · Delayed Price · Currency is CNY 8.23
+0.15 (1.86%)
Oct 9, 2026, 3:04 PM CST
SHE:300200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.23 | 8.23 | 7.95 | 8.23 | 8.23 | 1.86% | 6,402,821 |
| 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 |
| Aug 14, 2026 | 8.82 | 8.98 | 8.76 | 8.97 | 8.97 | 1.82% | 9,210,429 |
| Aug 13, 2026 | 9.20 | 9.24 | 8.81 | 8.81 | 8.81 | -4.65% | 16,611,400 |
| Aug 12, 2026 | 8.93 | 9.26 | 8.85 | 9.24 | 9.24 | 3.70% | 16,097,880 |
| Aug 11, 2026 | 8.76 | 9.00 | 8.70 | 8.91 | 8.91 | 0.56% | 11,438,680 |
| Aug 10, 2026 | 8.70 | 8.87 | 8.59 | 8.86 | 8.86 | 1.61% | 9,178,137 |
| Aug 7, 2026 | 8.66 | 8.72 | 8.44 | 8.72 | 8.72 | 0.69% | 10,257,220 |
| Aug 6, 2026 | 8.59 | 8.67 | 8.45 | 8.66 | 8.66 | 0.23% | 9,241,200 |
| Aug 5, 2026 | 8.41 | 8.65 | 8.40 | 8.64 | 8.64 | 2.25% | 9,373,560 |
| Aug 4, 2026 | 8.39 | 8.46 | 8.35 | 8.45 | 8.45 | 0.84% | 8,409,222 |
| Aug 3, 2026 | 8.18 | 8.39 | 8.16 | 8.38 | 8.38 | 1.45% | 6,270,400 |
| Jul 31, 2026 | 8.23 | 8.36 | 8.20 | 8.26 | 8.26 | 2.23% | 9,383,160 |
| Jul 30, 2026 | 8.03 | 8.17 | 7.98 | 8.08 | 8.08 | -0.74% | 7,852,960 |
| Jul 29, 2026 | 7.96 | 8.14 | 7.84 | 8.14 | 8.14 | 0.99% | 10,482,060 |
| Jul 28, 2026 | 7.96 | 8.27 | 7.95 | 8.06 | 8.06 | 1.00% | 9,832,400 |
| Jul 27, 2026 | 7.79 | 8.00 | 7.69 | 7.98 | 7.98 | 2.84% | 6,270,000 |
| Jul 24, 2026 | 7.90 | 7.97 | 7.74 | 7.76 | 7.76 | -3.00% | 5,677,400 |