Beijing New Building Materials Public Limited Company - 000786.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.14	27.05	27.05	28.35	27.01	22.64M
February 12, 2026	28.63	28.15	28.15	28.96	28.02	18.42M
February 11, 2026	28.22	28.78	28.78	29.1	28.12	19.39M
February 10, 2026	28.69	28.24	28.24	28.73	27.76	20.43M
February 09, 2026	28.79	28.65	28.65	28.9	28.28	19M
February 06, 2026	29.17	28.6	28.6	29.43	28.52	23.48M
February 05, 2026	29.54	29.28	29.28	29.8	28.96	24.09M
February 04, 2026	28.01	29.55	29.55	29.7	27.92	52.61M
February 03, 2026	27.2	27.98	27.98	28.16	27	33.85M
February 02, 2026	27.62	26.9	26.9	27.69	26.77	33.41M
January 30, 2026	28.5	27.9	27.9	28.88	27.65	25.88M
January 29, 2026	27.87	28.62	28.62	28.8	27.27	57.22M
January 28, 2026	27.53	27.44	27.44	28	26.93	32.57M
January 27, 2026	27.7	27.55	27.55	28.38	27.47	30.83M
January 26, 2026	27.5	27.63	27.63	28.36	27.4	33.98M
January 23, 2026	25.67	27.44	27.44	28.25	25.67	27.06M
January 22, 2026	26.7	28	28	28.3	26.47	60.8M
January 21, 2026	26.83	26.67	26.67	26.93	26.31	20.32M
January 20, 2026	25.45	26.82	26.82	26.95	25.42	46.28M
January 19, 2026	25.25	25.44	25.44	25.55	25.15	10.23M
January 16, 2026	25.67	25.3	25.3	25.69	25.2	14.62M
January 15, 2026	25.43	25.58	25.58	25.91	25.42	11.93M
January 14, 2026	25.52	25.56	25.56	25.75	25.36	15.75M
January 13, 2026	26.09	25.62	25.6	26.09	25.5	18.38M
January 12, 2026	25.87	25.89	25.89	25.99	25.71	12.54M
January 09, 2026	26.09	25.87	25.87	26.33	25.73	15.66M
January 08, 2026	25.35	25.86	25.86	26.02	25.12	21.89M
January 07, 2026	25.73	25.36	25.36	25.84	25.34	16.62M
January 06, 2026	25.27	25.74	25.74	25.84	25	25.53M
January 05, 2026	24.97	25.27	25.27	25.34	24.7	18.18M
December 31, 2025	24.79	24.97	24.97	25.28	24.76	13.8M
December 30, 2025	24.52	24.78	24.78	25	24.51	9.71M
December 29, 2025	24.66	24.61	24.61	24.78	24.55	10.2M
December 26, 2025	24.84	24.75	24.75	24.96	24.67	9.36M
December 25, 2025	24.82	24.85	24.85	25.09	24.72	6.39M
December 24, 2025	24.7	24.82	24.82	24.84	24.55	6.68M
December 23, 2025	24.89	24.76	24.76	25.01	24.7	7.29M
December 22, 2025	25.21	24.95	24.95	25.25	24.8	10.35M
December 19, 2025	24.97	25.27	25.27	25.48	24.86	12.6M
December 18, 2025	24.83	24.92	24.92	25.06	24.77	6.15M
December 17, 2025	24.78	24.86	24.86	25.01	24.51	8.67M
December 16, 2025	24.99	24.7	24.7	25.05	24.62	8.06M
December 15, 2025	24.1	25.03	25.03	25.28	24.08	22.24M
December 12, 2025	24.5	24.19	24.19	24.59	24.14	14.49M
December 11, 2025	24.76	24.53	24.53	24.88	24.5	7.85M
December 10, 2025	24.34	24.83	24.83	25	24.18	11.97M
December 09, 2025	24.98	24.38	24.38	25.09	24.21	22.61M
December 08, 2025	25.09	25.1	25.1	25.32	24.87	11.83M
December 05, 2025	24.89	25.06	25.06	25.13	24.51	10.47M
December 04, 2025	24.98	24.81	24.81	25.28	24.71	10.68M
December 03, 2025	25.12	24.89	24.89	25.3	24.8	11.26M
December 02, 2025	25.31	25.18	25.18	25.5	25.14	11.99M
December 01, 2025	25.1	25.31	25.31	25.97	25.1	19.75M
November 28, 2025	24.98	25.31	25.31	25.31	24.55	22.28M
November 27, 2025	24.86	25.13	25.13	25.5	24.4	27.43M
November 26, 2025	24.91	24.59	24.59	25.08	24.53	15.33M
November 25, 2025	25.2	24.91	24.91	25.31	24.77	19.75M
November 24, 2025	25.25	25.21	25.21	25.5	25.07	18.7M
November 21, 2025	25.07	25.27	25.27	25.57	24.96	32.89M
November 20, 2025	24	25.27	25.27	25.54	23.93	44.32M

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