Beijing Comens New Materials Co.,Ltd. (SHE:300200)
China · Delayed Price · Currency is CNY 8.26
+0.18 (2.23%)
Jul 31, 2026, 3:04 PM CST
SHE:300200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.72 | 8.02 | 7.71 | 8.00 | 8.00 | 3.23% | 7,315,400 |
| Jul 22, 2026 | 7.85 | 8.05 | 7.70 | 7.75 | 7.75 | -3.49% | 7,580,000 |
| Jul 21, 2026 | 7.79 | 8.05 | 7.35 | 8.03 | 8.03 | 3.21% | 12,866,920 |
| Jul 20, 2026 | 8.31 | 8.45 | 7.60 | 7.78 | 7.78 | -6.27% | 13,537,800 |
| Jul 17, 2026 | 8.85 | 8.87 | 8.30 | 8.30 | 8.30 | -6.21% | 11,436,104 |
| Jul 16, 2026 | 8.99 | 9.05 | 8.81 | 8.85 | 8.85 | -1.67% | 9,765,700 |
| Jul 15, 2026 | 9.22 | 9.27 | 8.93 | 9.00 | 9.00 | -3.02% | 11,455,200 |
| Jul 14, 2026 | 9.31 | 9.31 | 8.99 | 9.28 | 9.28 | 0.76% | 12,341,640 |
| Jul 13, 2026 | 9.90 | 9.96 | 9.18 | 9.21 | 9.21 | -6.78% | 18,137,300 |
| Jul 10, 2026 | 9.85 | 10.23 | 9.74 | 9.88 | 9.88 | -0.30% | 19,942,644 |
| Jul 9, 2026 | 9.60 | 9.95 | 9.46 | 9.91 | 9.91 | 2.38% | 16,491,800 |
| Jul 8, 2026 | 10.20 | 10.24 | 9.54 | 9.68 | 9.68 | -5.38% | 20,433,356 |
| Jul 7, 2026 | 10.48 | 10.53 | 10.12 | 10.23 | 10.23 | -3.40% | 17,309,616 |
| Jul 6, 2026 | 10.57 | 10.84 | 10.31 | 10.59 | 10.59 | 1.73% | 23,437,100 |
| Jul 3, 2026 | 10.88 | 10.95 | 10.40 | 10.41 | 10.41 | -5.19% | 27,087,490 |
| Jul 2, 2026 | 10.93 | 11.40 | 10.40 | 10.98 | 10.98 | -2.14% | 27,995,300 |
| Jul 1, 2026 | 11.28 | 11.43 | 10.90 | 11.22 | 11.22 | -2.35% | 36,590,270 |
| Jun 30, 2026 | 11.16 | 11.51 | 10.88 | 11.49 | 11.49 | 3.98% | 37,358,830 |
| Jun 29, 2026 | 11.73 | 12.08 | 10.88 | 11.05 | 11.05 | -6.91% | 44,724,033 |
| Jun 26, 2026 | 11.20 | 12.30 | 11.06 | 11.87 | 11.87 | 3.94% | 56,769,064 |
| Jun 25, 2026 | 10.56 | 11.69 | 10.56 | 11.42 | 11.42 | 4.67% | 49,205,114 |
| Jun 24, 2026 | 10.60 | 11.04 | 10.32 | 10.91 | 10.91 | 2.83% | 43,644,249 |
| Jun 23, 2026 | 10.30 | 11.58 | 10.04 | 10.61 | 10.61 | 9.38% | 46,303,140 |
| Jun 22, 2026 | 9.43 | 9.71 | 9.11 | 9.70 | 9.70 | 2.21% | 15,775,780 |
| Jun 18, 2026 | 9.72 | 9.77 | 9.43 | 9.49 | 9.49 | -3.26% | 12,261,100 |
| Jun 17, 2026 | 9.61 | 9.88 | 9.55 | 9.81 | 9.81 | 1.03% | 13,440,450 |
| Jun 16, 2026 | 9.43 | 9.73 | 9.29 | 9.71 | 9.71 | 3.19% | 14,263,200 |
| Jun 15, 2026 | 9.21 | 9.45 | 9.19 | 9.41 | 9.41 | 2.39% | 8,694,100 |
| Jun 12, 2026 | 9.65 | 9.68 | 9.17 | 9.19 | 9.19 | -3.36% | 14,821,700 |
| Jun 11, 2026 | 9.65 | 9.82 | 9.35 | 9.51 | 9.51 | -1.65% | 13,236,800 |
| Jun 10, 2026 | 9.42 | 9.73 | 9.38 | 9.67 | 9.67 | 2.55% | 16,421,800 |
| Jun 9, 2026 | 9.16 | 9.61 | 9.16 | 9.58 | 9.43 | 5.39% | 15,027,203 |
| Jun 8, 2026 | 9.19 | 9.37 | 9.01 | 9.09 | 8.95 | -4.11% | 11,452,800 |
| Jun 5, 2026 | 9.24 | 9.63 | 8.91 | 9.48 | 9.33 | 1.94% | 17,965,970 |
| Jun 4, 2026 | 9.19 | 9.36 | 9.10 | 9.30 | 9.15 | 0.65% | 9,085,250 |
| Jun 3, 2026 | 9.14 | 9.34 | 9.11 | 9.24 | 9.10 | 0.65% | 7,738,400 |
| Jun 2, 2026 | 9.35 | 9.41 | 9.05 | 9.18 | 9.04 | -1.92% | 8,408,000 |
| Jun 1, 2026 | 9.22 | 9.45 | 9.22 | 9.36 | 9.21 | 0.97% | 6,754,600 |
| May 29, 2026 | 9.90 | 9.95 | 9.22 | 9.27 | 9.12 | -6.83% | 16,209,060 |
| May 28, 2026 | 9.82 | 10.08 | 9.66 | 9.95 | 9.79 | 1.43% | 11,583,000 |
| May 27, 2026 | 10.38 | 10.40 | 9.70 | 9.81 | 9.66 | -6.30% | 21,103,800 |
| May 26, 2026 | 10.82 | 10.82 | 10.29 | 10.47 | 10.31 | -4.03% | 16,962,000 |
| May 25, 2026 | 10.59 | 10.99 | 10.38 | 10.91 | 10.74 | 3.61% | 21,189,440 |
| May 22, 2026 | 10.36 | 10.62 | 10.28 | 10.53 | 10.37 | 1.64% | 14,268,520 |