Skip to main content
logo
BGT Group Co., Ltd. (SHE:300774)
China flag China · Delayed Price · Currency is CNY
17.66
+0.25 (1.44%)
At close: May 8, 2026

BGT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.2617.7217.1517.6617.661.44%9,967,759
May 7, 202617.0617.5116.6317.4117.412.35%12,939,306
May 6, 202616.5217.1516.2917.0117.015.00%13,601,174
Apr 30, 202616.0117.1615.8716.2016.200.43%13,893,116
Apr 29, 202615.4016.2115.1216.1316.131.70%11,002,202
Apr 28, 202616.2116.2415.6215.8615.86-2.82%7,205,102
Apr 27, 202616.1716.3715.8516.3216.320.49%7,787,500
Apr 24, 202616.0916.4815.8716.2416.24-0.06%9,310,645
Apr 23, 202616.8817.0815.9716.2516.25-3.79%9,941,391
Apr 22, 202616.9717.0716.6516.8916.89-1.17%9,602,390
Apr 21, 202617.4017.5516.9717.0917.09-1.84%9,794,141
Apr 20, 202617.5617.7417.1717.4117.41-1.25%12,743,684
Apr 17, 202618.2318.6617.6117.6317.63-3.92%12,462,132
Apr 16, 202617.5818.3817.3018.3518.355.10%13,474,090
Apr 15, 202617.8118.8817.3817.4617.46-1.36%15,283,520
Apr 14, 202617.5017.9717.3117.7017.700.91%6,220,014
Apr 13, 202617.3217.6017.1517.5417.541.15%5,761,247
Apr 10, 202617.5217.7117.2817.3417.34-0.52%7,206,614
Apr 9, 202617.6117.6617.2617.4317.43-2.46%6,577,743
Apr 8, 202617.2717.9317.2717.8717.876.37%9,870,739
Apr 7, 202616.3817.0816.3816.8016.803.13%7,958,072
Apr 3, 202616.7316.8016.2816.2916.29-2.10%6,427,464
Apr 2, 202617.1917.1916.5016.6416.64-2.92%7,026,417
Apr 1, 202617.5017.6517.0417.1417.142.15%9,183,615
Mar 31, 202617.3017.5716.7016.7816.78-3.29%7,482,233
Mar 30, 202617.4017.5116.9017.3517.35-1.20%8,609,609
Mar 27, 202616.9018.1216.6717.5617.563.48%12,524,670
Mar 26, 202617.0717.6516.9016.9716.97-1.85%8,606,800
Mar 25, 202617.4517.6817.1117.2917.290.41%8,878,800
Mar 24, 202617.3017.4816.5617.2217.223.18%11,319,860
Mar 23, 202617.6117.7916.3216.6916.69-7.33%16,803,587
Mar 20, 202618.7518.9817.9618.0118.01-2.28%13,148,670
Mar 19, 202619.7919.7918.3018.4318.43-7.43%14,628,710
Mar 18, 202620.4420.8019.6719.9119.91-1.53%9,626,285
Mar 17, 202621.7921.7920.1520.2220.22-7.03%11,407,551
Mar 16, 202622.1922.3521.0021.7521.75-1.81%10,678,270
Mar 13, 202622.7023.6821.9922.1522.15-3.02%11,259,650
Mar 12, 202623.1523.6922.5022.8422.84-0.74%10,281,600
Mar 11, 202623.8724.1122.9223.0123.01-3.60%9,132,098
Mar 10, 202623.7024.3823.4823.8723.870.59%9,047,193
Mar 9, 202622.4523.8922.2223.7323.731.98%11,131,350
Mar 6, 202623.4524.1823.1023.2723.27-0.98%8,914,076
Mar 5, 202624.1924.5823.2123.5023.50-1.14%9,069,440
Mar 4, 202622.9424.5922.8023.7723.77-0.13%12,527,100
Mar 3, 202627.1327.5023.3523.8023.80-13.11%26,210,840
Mar 2, 202628.0028.0026.1427.3927.39-2.49%22,688,793
Feb 27, 202624.3428.3624.2128.0928.0914.61%25,809,560
Feb 26, 202625.6125.6123.9124.5124.51-4.30%19,325,530
Feb 25, 202622.8025.8822.4625.6125.6112.23%23,574,281
Feb 24, 202621.9823.2021.9822.8222.825.02%10,801,100