Beijing New Building Materials Public Limited Company (000786.SZ) SHZ

Currency In CNY

000786.SZ Historical Return

If you invested ¥1000 in Beijing New Building Materials Public Limited Company (000786.SZ) 10 years ago, it would be worth ¥1,976.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥505.06, while ¥1000 invested 1 year ago would be worth ¥638.35. This corresponds to total returns of 97.67%, -49.49%, -36.17%, respectively, with annualized returns of 7.05%, -12.77%, -36.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000786.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	17.56	16.98	16.98	17.72	16.79	63.52M
August 20, 2026	18.63	18.65	18.65	18.92	18.2	19.97M
August 19, 2026	18.44	18.52	18.52	18.94	18.39	19.08M
August 18, 2026	18.34	18.44	18.44	18.51	18.18	13.22M
August 17, 2026	18.22	18.31	18.31	18.41	17.95	14.67M
August 14, 2026	18.72	18.29	18.29	18.85	18.26	15.41M
August 13, 2026	19.06	18.73	18.73	19.06	18.54	18.33M
August 12, 2026	18.43	19.06	19.06	19.18	18.25	29.16M
August 11, 2026	18.33	18.48	18.48	18.53	18.16	16.26M
August 10, 2026	18.22	18.39	18.39	18.5	18.05	20.95M
August 07, 2026	18.43	18.19	18.19	18.49	17.94	24.18M
August 06, 2026	18.55	18.51	18.51	18.89	18.29	23.66M
August 05, 2026	18.81	18.69	18.69	18.93	18.51	24.42M
August 04, 2026	19.41	18.83	18.83	19.46	18.77	25.15M
August 03, 2026	19.24	19.46	19.46	19.59	19.13	20.95M
July 31, 2026	20.2	19.28	19.28	20.33	19.25	37.24M
July 30, 2026	20.3	20.41	20.41	20.65	20.1	18.07M
July 29, 2026	19.75	20.36	20.36	20.64	19.66	29.03M
July 28, 2026	19.38	19.69	19.69	19.78	19.05	17.99M
July 27, 2026	18.86	19.4	19.4	19.49	18.86	17.64M
July 24, 2026	19.51	19	19	19.78	18.95	20.21M
July 23, 2026	19.02	19.51	19.51	19.61	18.98	14.44M
July 22, 2026	18.92	19.3	19.3	19.32	18.71	23.21M
July 21, 2026	19.01	19.05	19.05	20.18	18.97	34.49M
July 20, 2026	18.57	19.07	19.07	19.2	18.37	23M
July 17, 2026	18.39	18.53	18.53	19.02	18.12	28.1M
July 16, 2026	17.68	18.4	18.4	18.43	17.61	23.89M
July 15, 2026	17.2	17.75	17.75	17.93	17.07	21.8M
July 14, 2026	17.36	17.22	17.22	17.7	16.98	19.17M
July 13, 2026	17.12	17.47	17.47	17.55	17.08	30.19M
July 10, 2026	16.75	17.27	17.27	17.36	16.53	37.23M
July 09, 2026	17.47	16.7	16.7	17.47	16.58	34.75M
July 08, 2026	17.61	17.44	17.44	17.78	17.18	17.85M
July 07, 2026	18.54	17.68	17.68	18.78	17.61	21.85M
July 06, 2026	18.1	18.65	18.65	18.69	18.02	21.28M
July 03, 2026	18.22	18.1	18.1	18.47	17.92	21.99M
July 02, 2026	18.16	18.25	18.25	18.45	17.98	18.2M
July 01, 2026	18.09	18.2	18.2	18.35	17.67	16.86M
June 30, 2026	18.09	18.09	18.09	18.19	17.85	13.73M
June 29, 2026	18.19	18.25	18.25	18.48	17.61	19.83M
June 26, 2026	18.39	18.08	18.08	18.66	18.04	16.87M
June 25, 2026	18.38	18.41	18.41	18.85	18.16	22.28M
June 24, 2026	18.63	18.42	18.42	18.91	18.19	20.83M
June 23, 2026	19.52	18.63	18.63	19.75	18.56	19.39M
June 22, 2026	19.65	19.51	19.51	19.76	19.12	17.55M
June 18, 2026	20.51	19.72	19.72	20.58	19.7	20.85M
June 17, 2026	20.55	20.58	20.58	20.97	20.43	11.91M
June 16, 2026	20.9	20.56	20.56	20.92	20.53	10.56M
June 15, 2026	20.85	20.91	20.91	21.3	20.64	21.03M
June 12, 2026	20.5	21.09	21.09	21.09	19.93	39.2M
June 11, 2026	21.4	21.05	21.05	21.45	20.87	11.49M
June 10, 2026	21.21	21.45	21.45	21.64	21.17	12.86M
June 09, 2026	21.98	21.46	21.46	22	20.65	22.98M
June 08, 2026	21.78	21.9	21.9	22.03	21.36	11.71M
June 05, 2026	22.2	21.94	21.94	22.48	21.9	7.65M
June 04, 2026	22.44	22.1	22.1	22.47	22	12.19M
June 03, 2026	22.61	22.55	22.55	22.66	22.04	10.86M
June 02, 2026	23.15	22.55	22.55	23.19	22.45	8.77M
June 01, 2026	22.45	23.25	23.25	23.29	22	13.4M
May 29, 2026	22.47	22.9	22.9	22.97	22.41	9.98M