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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.85	10.54	10.54	10.85	10.27	18.13M
November 18, 2025	10.76	10.47	10.47	10.77	10.37	14.95M
November 17, 2025	10.79	10.82	10.82	10.95	10.67	11.66M
November 14, 2025	10.85	10.78	10.78	10.95	10.76	14.1M
November 13, 2025	10.64	10.97	10.97	11.02	10.61	25.06M
November 12, 2025	10.78	10.71	10.71	10.81	10.43	17.51M
November 11, 2025	10.62	10.81	10.81	10.85	10.61	17.43M
November 10, 2025	10.6	10.61	10.61	10.68	10.54	9.83M
November 07, 2025	10.45	10.59	10.59	10.72	10.34	14.39M
November 06, 2025	10.48	10.56	10.56	10.58	10.45	8.87M
November 05, 2025	10.35	10.48	10.48	10.54	10.32	8.31M
November 04, 2025	10.73	10.48	10.48	10.73	10.41	12.95M
November 03, 2025	10.63	10.73	10.73	10.74	10.45	15.77M
October 31, 2025	10.68	10.63	10.63	10.76	10.61	14.79M
October 30, 2025	10.35	10.65	10.65	10.84	10.35	13.26M
October 29, 2025	10.96	10.86	10.86	10.97	10.76	16.58M
October 28, 2025	11.06	11.01	11.01	11.1	10.82	23.06M
October 27, 2025	11.17	11.02	11.02	11.58	11	49.08M
October 24, 2025	10.35	10.76	10.76	10.84	10.35	23.57M
October 23, 2025	10.61	10.36	10.36	10.65	10.22	18.54M
October 22, 2025	10.46	10.55	10.55	11.2	10.46	33.05M
October 21, 2025	10.04	10.1	10.1	10.13	9.94	9.09M
October 20, 2025	10.4	10.04	10.04	10.46	9.89	16.56M
October 17, 2025	10.68	10.3	10.3	10.8	10.3	14.08M
October 16, 2025	10.86	10.72	10.72	10.94	10.48	16.95M
October 15, 2025	10.78	10.8	10.8	10.83	10.61	15.6M
October 14, 2025	10.94	10.88	10.88	10.97	10.57	28.26M
October 13, 2025	10.5	10.98	10.98	10.99	10.21	35.94M
October 10, 2025	10.46	10.67	10.67	10.71	10.28	18.87M
October 09, 2025	10.44	10.47	10.47	10.54	10.35	12.33M

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