BGT Group Co., Ltd. (SHE:300774)
China · Delayed Price · Currency is CNY 8.14
+0.11 (1.37%)
At close: Oct 28, 2026
BGT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.05 | 8.28 | 8.01 | 8.14 | 8.14 | 1.37% | 6,205,000 |
| Oct 27, 2026 | 8.44 | 8.49 | 8.02 | 8.03 | 8.03 | -3.95% | 4,222,600 |
| Oct 26, 2026 | 8.48 | 8.54 | 8.27 | 8.36 | 8.36 | -1.65% | 4,874,000 |
| Oct 23, 2026 | 8.22 | 8.53 | 7.78 | 8.50 | 8.50 | 2.41% | 7,866,577 |
| Oct 22, 2026 | 8.61 | 8.78 | 8.30 | 8.30 | 8.30 | -3.49% | 4,259,100 |
| Oct 21, 2026 | 8.71 | 8.87 | 8.56 | 8.60 | 8.60 | -1.49% | 3,918,699 |
| Oct 20, 2026 | 8.59 | 8.78 | 8.45 | 8.73 | 8.73 | 2.83% | 5,719,900 |
| Oct 19, 2026 | 8.62 | 8.62 | 8.25 | 8.49 | 8.49 | -1.96% | 5,499,200 |
| Oct 16, 2026 | 8.73 | 8.93 | 8.56 | 8.66 | 8.66 | 1.17% | 6,490,518 |
| Oct 15, 2026 | 8.65 | 8.89 | 8.53 | 8.56 | 8.56 | -4.25% | 6,137,092 |
| Oct 14, 2026 | 9.27 | 9.27 | 8.92 | 8.94 | 8.94 | -2.83% | 5,500,502 |
| Oct 13, 2026 | 9.09 | 9.30 | 8.69 | 9.20 | 9.20 | -0.11% | 7,710,299 |
| Oct 12, 2026 | 9.53 | 9.56 | 9.15 | 9.21 | 9.21 | -3.56% | 5,542,300 |
| Oct 9, 2026 | 9.65 | 9.65 | 9.10 | 9.55 | 9.55 | 0.63% | 6,458,900 |
| Oct 8, 2026 | 9.59 | 9.77 | 9.40 | 9.49 | 9.49 | -1.15% | 5,123,637 |
| Sep 30, 2026 | 9.77 | 9.82 | 9.51 | 9.60 | 9.60 | -1.44% | 4,168,302 |
| Sep 29, 2026 | 9.51 | 9.85 | 9.47 | 9.74 | 9.74 | 2.53% | 5,554,400 |
| Sep 28, 2026 | 9.76 | 9.81 | 9.42 | 9.50 | 9.50 | -2.76% | 6,317,918 |
| Sep 24, 2026 | 9.99 | 10.05 | 9.75 | 9.77 | 9.77 | -2.59% | 6,187,769 |
| Sep 23, 2026 | 10.25 | 10.27 | 9.91 | 10.03 | 10.03 | -1.38% | 8,385,831 |
| Sep 22, 2026 | 10.03 | 10.29 | 10.00 | 10.17 | 10.17 | 1.09% | 7,046,200 |
| Sep 21, 2026 | 9.92 | 10.15 | 9.92 | 10.06 | 10.06 | 0.90% | 6,984,400 |
| Sep 18, 2026 | 9.91 | 10.15 | 9.91 | 9.97 | 9.97 | 1.01% | 6,211,091 |
| Sep 17, 2026 | 9.96 | 10.07 | 9.81 | 9.87 | 9.87 | -1.89% | 6,075,100 |
| Sep 16, 2026 | 9.91 | 10.13 | 9.81 | 10.06 | 10.06 | 1.82% | 8,027,677 |
| Sep 15, 2026 | 10.18 | 10.27 | 9.86 | 9.88 | 9.88 | -3.14% | 11,376,600 |
| Sep 14, 2026 | 10.03 | 10.26 | 9.94 | 10.20 | 10.20 | -0.49% | 11,562,968 |
| Sep 11, 2026 | 10.74 | 10.76 | 9.92 | 10.25 | 10.25 | -6.48% | 21,392,877 |
| Sep 10, 2026 | 11.80 | 11.86 | 10.95 | 10.96 | 10.96 | -8.51% | 26,594,430 |
| Sep 9, 2026 | 11.39 | 12.90 | 11.38 | 11.98 | 11.98 | 7.35% | 33,087,296 |
| Sep 8, 2026 | 10.96 | 11.34 | 10.81 | 11.16 | 11.16 | 2.48% | 8,102,405 |
| Sep 7, 2026 | 11.02 | 11.16 | 10.66 | 10.89 | 10.89 | - | 7,194,700 |
| Sep 4, 2026 | 10.98 | 11.28 | 10.77 | 10.89 | 10.89 | -0.91% | 6,871,200 |
| Sep 3, 2026 | 11.12 | 11.20 | 10.82 | 10.99 | 10.99 | -0.36% | 5,536,800 |
| Sep 2, 2026 | 11.07 | 11.11 | 10.74 | 11.03 | 11.03 | -1.78% | 5,805,089 |
| Sep 1, 2026 | 11.43 | 11.44 | 11.16 | 11.23 | 11.23 | 0.18% | 7,124,700 |
| Aug 31, 2026 | 11.11 | 11.25 | 10.65 | 11.21 | 11.21 | -1.84% | 11,092,427 |
| Aug 28, 2026 | 11.17 | 11.85 | 11.03 | 11.42 | 11.42 | 1.69% | 11,520,500 |
| Aug 27, 2026 | 10.94 | 11.37 | 10.92 | 11.23 | 11.23 | 1.63% | 8,308,000 |
| Aug 26, 2026 | 11.06 | 11.38 | 10.91 | 11.05 | 11.05 | -0.27% | 11,170,900 |
| Aug 25, 2026 | 10.97 | 11.16 | 10.80 | 11.08 | 11.08 | -0.45% | 12,321,600 |
| Aug 24, 2026 | 11.16 | 11.60 | 10.89 | 11.13 | 11.13 | -0.27% | 11,835,400 |
| Aug 21, 2026 | 11.08 | 11.18 | 10.76 | 11.16 | 11.16 | 1.45% | 6,871,919 |
| Aug 20, 2026 | 10.71 | 11.25 | 10.71 | 11.00 | 11.00 | 2.90% | 7,943,589 |
| Aug 19, 2026 | 10.94 | 11.17 | 10.56 | 10.69 | 10.69 | -3.08% | 7,662,300 |
| Aug 18, 2026 | 11.16 | 11.39 | 10.99 | 11.03 | 11.03 | -1.78% | 6,814,100 |
| Aug 17, 2026 | 10.80 | 11.28 | 10.77 | 11.23 | 11.23 | 3.69% | 6,273,900 |
| Aug 14, 2026 | 10.85 | 11.04 | 10.67 | 10.83 | 10.83 | -0.09% | 6,859,444 |
| Aug 13, 2026 | 11.16 | 11.17 | 10.83 | 10.84 | 10.84 | -1.90% | 8,269,800 |
| Aug 12, 2026 | 10.79 | 11.25 | 10.74 | 11.05 | 11.05 | 1.94% | 7,527,300 |