Beijing Comens New Materials Co.,Ltd. - 300200.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.83	11.92	11.92	12.12	11.77	16.11M
February 12, 2026	11.95	11.82	11.82	12	11.81	12.83M
February 11, 2026	11.99	11.95	11.95	12.11	11.93	12.67M
February 10, 2026	12.02	12.05	12.05	12.27	11.93	19.34M
February 09, 2026	11.94	12.02	12.02	12.17	11.93	15.07M
February 06, 2026	11.74	11.83	11.83	11.99	11.68	12.98M
February 05, 2026	12	11.82	11.82	12.03	11.75	13.78M
February 04, 2026	12.07	12.03	12.03	12.15	11.9	16.6M
February 03, 2026	11.9	12.17	12.17	12.2	11.89	19.88M
February 02, 2026	11.99	11.81	11.81	12.11	11.79	19.51M
January 30, 2026	11.95	12.07	12.07	12.17	11.74	33.86M
January 29, 2026	12.2	12.06	12.06	12.47	11.84	45.88M
January 28, 2026	12.6	12.3	12.3	13.19	12.14	84.36M
January 27, 2026	14.16	14.39	14.39	14.57	14.08	27.36M
January 26, 2026	15.2	14.2	14.2	15.21	14.15	44.89M
January 23, 2026	14.91	15.29	15.29	15.38	14.69	43.71M
January 22, 2026	15.26	15.03	15.03	15.35	14.92	38.45M
January 21, 2026	15.05	15.45	15.45	15.8	14.76	56.32M
January 20, 2026	14.6	15.45	15.45	15.45	14.33	67.38M
January 19, 2026	14.6	14.69	14.69	14.76	14.41	35.43M
January 16, 2026	15.29	14.7	14.7	15.29	14.4	62.86M
January 15, 2026	14.61	15.58	15.58	15.8	14.31	95.25M
January 14, 2026	14.28	14.87	14.87	15.15	14.02	76.67M
January 13, 2026	14.69	14.2	14.2	15.54	14.19	68.81M
January 12, 2026	14.22	14.77	14.77	14.92	14.05	82.25M
January 09, 2026	14.57	14.31	14.31	14.75	14.14	81.26M
January 08, 2026	15.06	14.6	14.6	16.12	14.6	143.72M
January 07, 2026	12.41	14.56	14.56	14.56	12.41	132M
January 06, 2026	11.86	12.13	12.13	12.25	11.82	27.03M
January 05, 2026	11.71	11.93	11.93	11.98	11.68	20.36M
December 31, 2025	12.81	11.71	11.71	12.81	11.62	19.27M
December 30, 2025	12.26	11.83	11.83	12.3	11.82	28.06M
December 29, 2025	12.57	12.22	12.22	12.58	12.12	30.76M
December 26, 2025	12.81	12.69	12.69	12.88	12.55	39.07M
December 25, 2025	12.43	12.97	12.97	13.08	12.19	55.7M
December 24, 2025	12.22	12.42	12.42	12.59	12.15	33.62M
December 23, 2025	11.92	12.39	12.39	12.75	11.91	44.89M
December 22, 2025	11.8	12.15	12.15	12.5	11.69	46.12M
December 19, 2025	12.18	11.78	11.78	12.33	11.73	57.04M
December 18, 2025	12.48	12.41	12.41	13.38	12.39	54.03M
December 17, 2025	13.3	12.66	12.66	13.35	12.44	51.04M
December 16, 2025	12.9	13.46	13.46	13.77	12.21	74.78M
December 15, 2025	12.87	13.23	13.23	13.66	12.72	60.25M
December 12, 2025	12.67	13.01	13.01	13.48	12.61	65.87M
December 11, 2025	12.32	12.93	12.93	13.13	11.9	77.91M
December 10, 2025	12.46	12.35	12.35	12.54	12.06	34.61M
December 09, 2025	12.4	12.52	12.52	12.82	12.17	51.49M
December 08, 2025	11.9	12.56	12.56	12.65	11.83	53.07M
December 05, 2025	12.1	11.95	11.95	12.1	11.67	35.13M
December 04, 2025	12.38	11.86	11.86	12.38	11.81	42.9M
December 03, 2025	12.5	12.53	12.53	12.67	12.15	62.9M
December 02, 2025	12.16	12.82	12.82	13.2	12	96.58M
December 01, 2025	11.55	12.35	12.35	12.87	11.23	81.62M
November 28, 2025	11.68	11.51	11.51	12.03	11.44	51.6M
November 27, 2025	11.72	11.91	11.91	12.6	11.62	79.93M
November 26, 2025	12.1	11.56	11.56	12.13	11.48	53.07M
November 25, 2025	12.16	12.05	12.05	12.3	11.81	62.75M
November 24, 2025	12.09	12.34	12.34	12.76	11.83	94.79M
November 21, 2025	10.73	11.85	11.85	12.95	10.69	102.6M
November 20, 2025	10.54	10.84	10.84	11.08	10.54	38.19M

Beijing Comens New Materials Co.,Ltd. (300200.SZ) SHZ