BGT Group Co., Ltd. (SHE:300774)
China · Delayed Price · Currency is CNY 14.68
+0.52 (3.67%)
At close: Oct 24, 2025
BGT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.30 | 15.00 | 13.85 | 14.68 | 14.68 | 3.67% | 22,802,485 |
| Oct 23, 2025 | 14.20 | 14.64 | 13.45 | 14.16 | 14.16 | 2.53% | 24,433,244 |
| Oct 22, 2025 | 13.90 | 14.05 | 13.39 | 13.81 | 13.81 | -1.15% | 17,041,802 |
| Oct 21, 2025 | 14.00 | 14.58 | 13.90 | 13.97 | 13.97 | 0.50% | 18,107,896 |
| Oct 20, 2025 | 14.73 | 14.88 | 13.79 | 13.90 | 13.90 | -5.18% | 25,879,500 |
| Oct 17, 2025 | 15.19 | 16.93 | 14.62 | 14.66 | 14.66 | -0.81% | 30,272,400 |
| Oct 16, 2025 | 15.22 | 15.93 | 14.73 | 14.78 | 14.78 | -2.89% | 25,866,156 |
| Oct 15, 2025 | 16.25 | 16.36 | 14.70 | 15.22 | 15.22 | -4.76% | 32,501,929 |
| Oct 14, 2025 | 15.12 | 17.52 | 15.12 | 15.98 | 15.98 | 7.03% | 41,968,472 |
| Oct 13, 2025 | 13.24 | 15.40 | 13.13 | 14.93 | 14.93 | 5.51% | 34,628,385 |
| Oct 10, 2025 | 13.72 | 14.76 | 13.48 | 14.15 | 14.15 | 0.64% | 27,707,341 |
| Oct 9, 2025 | 13.67 | 14.49 | 13.36 | 14.06 | 14.06 | 8.07% | 29,602,842 |
| Sep 30, 2025 | 12.56 | 13.59 | 12.22 | 13.01 | 13.01 | 5.43% | 29,987,030 |
| Sep 29, 2025 | 12.59 | 12.76 | 12.19 | 12.34 | 12.34 | -2.14% | 26,589,935 |
| Sep 26, 2025 | 11.38 | 13.18 | 11.13 | 12.61 | 12.61 | 10.52% | 45,511,448 |
| Sep 25, 2025 | 11.19 | 12.14 | 11.19 | 11.41 | 11.41 | 3.16% | 50,479,625 |
| Sep 24, 2025 | 9.65 | 11.58 | 9.56 | 11.06 | 11.06 | 14.61% | 48,820,117 |
| Sep 23, 2025 | 9.37 | 9.67 | 9.26 | 9.65 | 9.65 | 2.99% | 8,189,728 |
| Sep 22, 2025 | 9.56 | 9.57 | 9.30 | 9.37 | 9.37 | -2.19% | 5,336,645 |
| Sep 19, 2025 | 9.50 | 9.62 | 9.39 | 9.58 | 9.58 | 0.95% | 4,509,800 |
| Sep 18, 2025 | 9.91 | 9.91 | 9.36 | 9.49 | 9.49 | -3.95% | 9,531,598 |
| Sep 17, 2025 | 9.92 | 9.96 | 9.82 | 9.88 | 9.88 | -0.80% | 5,688,100 |
| Sep 16, 2025 | 10.00 | 10.05 | 9.78 | 9.96 | 9.96 | 0.10% | 6,882,474 |
| Sep 15, 2025 | 10.19 | 10.38 | 9.93 | 9.95 | 9.95 | -2.74% | 11,670,393 |
| Sep 12, 2025 | 9.64 | 10.68 | 9.58 | 10.23 | 10.23 | 5.90% | 18,746,841 |
| Sep 11, 2025 | 9.57 | 9.70 | 9.41 | 9.66 | 9.66 | 0.94% | 4,811,300 |
| Sep 10, 2025 | 9.57 | 9.63 | 9.46 | 9.57 | 9.57 | -0.73% | 5,116,400 |
| Sep 9, 2025 | 9.50 | 9.86 | 9.45 | 9.64 | 9.64 | 1.15% | 9,199,774 |
| Sep 8, 2025 | 9.66 | 9.68 | 9.41 | 9.53 | 9.53 | -0.10% | 5,642,400 |
| Sep 5, 2025 | 9.42 | 9.54 | 9.33 | 9.54 | 9.54 | 1.60% | 5,870,073 |
| Sep 4, 2025 | 9.42 | 9.55 | 9.23 | 9.39 | 9.39 | 0.32% | 6,877,156 |
| Sep 3, 2025 | 9.88 | 9.92 | 9.32 | 9.36 | 9.36 | -4.68% | 11,180,200 |
| Sep 2, 2025 | 10.38 | 10.45 | 9.67 | 9.82 | 9.82 | -4.75% | 13,781,700 |
| Sep 1, 2025 | 9.87 | 10.59 | 9.76 | 10.31 | 10.31 | 4.78% | 15,456,430 |
| Aug 29, 2025 | 10.30 | 10.37 | 9.80 | 9.84 | 9.84 | -6.11% | 15,410,900 |
| Aug 28, 2025 | 10.35 | 10.92 | 10.10 | 10.48 | 10.48 | - | 17,323,709 |
| Aug 27, 2025 | 10.71 | 10.83 | 10.46 | 10.48 | 10.48 | -3.05% | 17,231,386 |
| Aug 26, 2025 | 10.17 | 11.11 | 10.07 | 10.81 | 10.81 | 5.05% | 31,559,045 |
| Aug 25, 2025 | 9.73 | 10.58 | 9.63 | 10.29 | 10.29 | 6.08% | 26,190,376 |
| Aug 22, 2025 | 9.89 | 9.91 | 9.66 | 9.70 | 9.70 | -2.12% | 12,161,700 |
| Aug 21, 2025 | 9.63 | 10.12 | 9.63 | 9.91 | 9.91 | 3.77% | 22,072,453 |
| Aug 20, 2025 | 9.59 | 9.60 | 9.45 | 9.55 | 9.55 | 0.10% | 5,067,100 |
| Aug 19, 2025 | 9.52 | 9.59 | 9.47 | 9.54 | 9.54 | 0.10% | 5,697,320 |
| Aug 18, 2025 | 9.47 | 9.58 | 9.36 | 9.53 | 9.53 | 1.28% | 5,505,900 |
| Aug 15, 2025 | 9.33 | 9.49 | 9.33 | 9.41 | 9.41 | 1.07% | 6,244,500 |
| Aug 14, 2025 | 9.70 | 9.76 | 9.31 | 9.31 | 9.31 | -4.12% | 11,528,752 |
| Aug 13, 2025 | 9.53 | 9.75 | 9.47 | 9.71 | 9.71 | 1.78% | 9,003,300 |
| Aug 12, 2025 | 9.58 | 9.58 | 9.45 | 9.54 | 9.54 | -0.31% | 6,092,200 |
| Aug 11, 2025 | 9.48 | 9.66 | 9.40 | 9.57 | 9.57 | 2.57% | 9,673,200 |
| Aug 8, 2025 | 9.35 | 9.38 | 9.25 | 9.33 | 9.33 | -0.11% | 4,560,900 |