Beijing Bewinner Communications Co., Ltd. (002148.SZ) SHZ
7.27
-0.17(-2.28%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.27
-0.17(-2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.47 | 7.27 | 7.27 | 7.51 | 7.26 | 5.34M |
| April 02, 2026 | 7.56 | 7.44 | 7.44 | 7.58 | 7.37 | 5.75M |
| April 01, 2026 | 7.6 | 7.58 | 7.58 | 7.64 | 7.49 | 6.31M |
| March 31, 2026 | 7.55 | 7.47 | 7.47 | 7.64 | 7.46 | 7.49M |
| March 30, 2026 | 7.38 | 7.55 | 7.55 | 7.57 | 7.31 | 8.13M |
| March 27, 2026 | 7.3 | 7.45 | 7.45 | 7.63 | 7.21 | 9.79M |
| March 26, 2026 | 7.5 | 7.38 | 7.38 | 7.59 | 7.34 | 5.97M |
| March 25, 2026 | 7.44 | 7.52 | 7.52 | 7.55 | 7.42 | 7.55M |
| March 24, 2026 | 7.26 | 7.39 | 7.39 | 7.39 | 7.12 | 12.15M |
| March 23, 2026 | 7.45 | 7.12 | 7.12 | 7.45 | 7.07 | 14.82M |
| March 20, 2026 | 7.91 | 7.54 | 7.54 | 7.95 | 7.54 | 10.45M |
| March 19, 2026 | 7.95 | 7.86 | 7.86 | 8.01 | 7.85 | 7.63M |
| March 18, 2026 | 7.96 | 8.04 | 8.04 | 8.04 | 7.88 | 6.07M |
| March 17, 2026 | 8.1 | 7.9 | 7.9 | 8.14 | 7.89 | 7.46M |
| March 16, 2026 | 7.98 | 8.09 | 8.09 | 8.09 | 7.98 | 5.91M |
| March 13, 2026 | 8.07 | 8.01 | 8.01 | 8.12 | 7.98 | 7.65M |
| March 12, 2026 | 8.19 | 8.09 | 8.09 | 8.24 | 8.07 | 7.32M |
| March 11, 2026 | 8.41 | 8.21 | 8.21 | 8.43 | 8.2 | 8.49M |
| March 10, 2026 | 8 | 8.32 | 8.32 | 8.42 | 8 | 5.55M |
| March 09, 2026 | 8.09 | 8.21 | 8.21 | 8.25 | 8.01 | 11.43M |
| March 06, 2026 | 8 | 8.14 | 8.14 | 8.17 | 7.99 | 8.36M |
| March 05, 2026 | 8 | 8.04 | 8.04 | 8.15 | 7.98 | 11.96M |
| March 04, 2026 | 8.79 | 7.88 | 7.88 | 8.79 | 7.78 | 8.46M |
| March 03, 2026 | 8.29 | 7.93 | 7.93 | 8.38 | 7.92 | 16.38M |
| March 02, 2026 | 8.71 | 8.3 | 8.3 | 8.73 | 8.25 | 24.83M |
| February 27, 2026 | 8.79 | 8.79 | 8.79 | 8.81 | 8.71 | 9.13M |
| February 26, 2026 | 8.78 | 8.75 | 8.75 | 8.83 | 8.73 | 9.3M |
| February 25, 2026 | 8.8 | 8.78 | 8.78 | 8.88 | 8.75 | 11.15M |
| February 24, 2026 | 8.83 | 8.81 | 8.81 | 8.86 | 8.74 | 9.68M |
| February 13, 2026 | 8.75 | 8.73 | 0 | 8.85 | 8.73 | 7.32M |
| February 12, 2026 | 8.8 | 8.75 | 0 | 8.83 | 8.67 | 9.51M |
| February 11, 2026 | 8.88 | 8.79 | 0 | 8.92 | 8.79 | 9.96M |
| February 10, 2026 | 8.78 | 8.86 | 0 | 8.92 | 8.72 | 13.3M |
| February 09, 2026 | 8.73 | 8.76 | 0 | 8.85 | 8.7 | 9.34M |
| February 06, 2026 | 8.6 | 8.62 | 0 | 8.72 | 8.48 | 12.12M |
| February 05, 2026 | 8.49 | 8.62 | 0 | 8.68 | 8.47 | 11.47M |
| February 04, 2026 | 8.58 | 8.52 | 0 | 8.59 | 8.45 | 9.17M |
| February 03, 2026 | 8.49 | 8.59 | 0 | 8.6 | 8.47 | 9.17M |
| February 02, 2026 | 8.59 | 8.41 | 0 | 8.62 | 8.4 | 12.1M |
| January 30, 2026 | 8.61 | 8.48 | 0 | 8.61 | 8.36 | 16.01M |
| January 29, 2026 | 8.63 | 8.67 | 0 | 8.83 | 8.5 | 14.05M |
| January 28, 2026 | 8.75 | 8.71 | 0 | 8.91 | 8.68 | 12.08M |
| January 27, 2026 | 8.8 | 8.75 | 0 | 8.86 | 8.48 | 13.95M |
| January 26, 2026 | 9.11 | 8.82 | 0 | 9.12 | 8.7 | 21.88M |
| January 23, 2026 | 9 | 9.09 | 0 | 9.1 | 8.94 | 13.75M |
| January 22, 2026 | 8.91 | 8.97 | 0 | 8.98 | 8.88 | 10.93M |
| January 21, 2026 | 8.81 | 8.89 | 0 | 8.96 | 8.77 | 10.77M |
| January 20, 2026 | 9.05 | 8.89 | 0 | 9.12 | 8.81 | 16.68M |
| January 19, 2026 | 9.08 | 9.03 | 0 | 9.08 | 8.94 | 12.03M |
| January 16, 2026 | 9.19 | 9.05 | 0 | 9.22 | 8.92 | 17.98M |
| January 15, 2026 | 9.31 | 9.14 | 0 | 9.32 | 9.07 | 20.35M |
| January 14, 2026 | 9.14 | 9.37 | 0 | 9.53 | 9.14 | 38.61M |
| January 13, 2026 | 9.53 | 9.18 | 0 | 9.57 | 9.14 | 28.76M |
| January 12, 2026 | 9.35 | 9.44 | 0 | 9.5 | 9.26 | 34.69M |
| January 09, 2026 | 9.12 | 9.28 | 0 | 9.32 | 9.08 | 33.47M |
| January 08, 2026 | 8.96 | 9.13 | 0 | 9.15 | 8.92 | 21.62M |
| January 07, 2026 | 9.02 | 9.01 | 0 | 9.17 | 8.95 | 22.66M |
| January 06, 2026 | 9.01 | 9.03 | 0 | 9.06 | 8.91 | 21.98M |
| January 05, 2026 | 8.88 | 9.02 | 0 | 9.02 | 8.85 | 31.42M |
| December 31, 2025 | 8.65 | 8.9 | 0 | 9.17 | 8.61 | 43.58M |