Bengang Steel Plates Co., Ltd. - 200761.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.28	1.29	1.29	1.3	1.28	1.41M
August 15, 2025	1.29	1.28	1.28	1.29	1.28	1.71M
August 14, 2025	1.28	1.29	1.29	1.29	1.28	565,800
August 13, 2025	1.29	1.29	1.29	1.3	1.28	975,721
August 12, 2025	1.28	1.29	1.29	1.3	1.28	514,300
August 11, 2025	1.28	1.3	1.3	1.3	1.28	751,500
August 08, 2025	1.27	1.29	1.29	1.29	1.27	1.81M
August 07, 2025	1.3	1.28	1.28	1.31	1.28	1.83M
August 06, 2025	1.29	1.3	1.3	1.31	1.28	1.78M
August 05, 2025	1.29	1.29	1.29	1.3	1.28	616,300
August 04, 2025	1.28	1.29	1.29	1.29	1.28	470,300
August 01, 2025	1.29	1.29	1.29	1.29	1.28	534,300
July 31, 2025	1.31	1.3	1.3	1.31	1.29	635,200
July 30, 2025	1.31	1.31	1.31	1.32	1.3	891,606
July 29, 2025	1.3	1.31	1.31	1.31	1.29	641,200
July 28, 2025	1.3	1.3	1.3	1.31	1.29	1.4M
July 25, 2025	1.3	1.3	1.3	1.31	1.29	631,300
July 24, 2025	1.3	1.31	1.31	1.31	1.29	722,600
July 23, 2025	1.29	1.3	1.3	1.3	1.28	910,300
July 22, 2025	1.3	1.29	1.29	1.3	1.28	1.4M
July 21, 2025	1.27	1.3	1.3	1.31	1.26	1.71M
July 18, 2025	1.25	1.27	1.27	1.27	1.25	404,600
July 17, 2025	1.25	1.26	1.26	1.26	1.24	1.11M
July 16, 2025	1.26	1.25	1.25	1.28	1.24	1.79M
July 15, 2025	1.29	1.27	1.27	1.31	1.26	2.63M
July 14, 2025	1.31	1.3	1.3	1.32	1.28	1.34M
July 11, 2025	1.31	1.32	1.32	1.32	1.3	1.9M
July 10, 2025	1.31	1.31	1.31	1.32	1.3	1.38M
July 09, 2025	1.33	1.31	1.31	1.33	1.3	1.05M
July 08, 2025	1.32	1.33	1.33	1.35	1.31	2.05M
July 07, 2025	1.34	1.32	1.32	1.34	1.32	781,100
July 04, 2025	1.32	1.34	1.34	1.36	1.32	2.46M
July 03, 2025	1.33	1.32	1.32	1.34	1.31	1.49M
July 02, 2025	1.3	1.33	1.33	1.35	1.29	1.05M
July 01, 2025	1.3	1.31	1.31	1.31	1.3	194,300
June 30, 2025	1.3	1.32	1.32	1.33	1.28	1.72M
June 27, 2025	1.3	1.3	1.3	1.31	1.29	317,600
June 26, 2025	1.29	1.3	1.3	1.3	1.29	94,200
June 25, 2025	1.3	1.3	1.3	1.3	1.28	184,900
June 24, 2025	1.3	1.3	1.3	1.3	1.28	197,700
June 23, 2025	1.3	1.29	1.29	1.3	1.28	352,400
June 20, 2025	1.3	1.29	1.29	1.31	1.29	283,500
June 19, 2025	1.29	1.3	1.3	1.3	1.27	346,900
June 18, 2025	1.3	1.31	1.31	1.31	1.29	116,000
June 17, 2025	1.3	1.31	1.31	1.31	1.3	83,400
June 16, 2025	1.27	1.29	1.29	1.29	1.27	77,000
June 13, 2025	1.28	1.29	1.29	1.3	1.25	507,300
June 12, 2025	1.3	1.28	1.28	1.31	1.27	119,400
June 11, 2025	1.28	1.3	1.3	1.31	1.28	78,300
June 10, 2025	1.29	1.29	1.29	1.3	1.26	227,600
June 09, 2025	1.32	1.31	1.31	1.32	1.26	794,900
June 06, 2025	1.29	1.3	1.3	1.32	1.28	280,500
June 05, 2025	1.3	1.3	1.3	1.31	1.29	276,900
June 04, 2025	1.31	1.31	1.31	1.32	1.31	133,900
June 03, 2025	1.34	1.3	1.3	1.34	1.29	500,000
May 30, 2025	1.34	1.34	1.34	1.35	1.32	371,855
May 29, 2025	1.34	1.35	1.35	1.36	1.34	179,600
May 28, 2025	1.35	1.35	1.35	1.36	1.35	222,100
May 27, 2025	1.35	1.37	1.37	1.38	1.34	208,700
May 26, 2025	1.36	1.37	1.37	1.39	1.36	353,300

Bengang Steel Plates Co., Ltd. (200761.SZ) SHZ