Guangxi Beitou Technology Company Limited (600936.SS) SHH
3.93
-0.08(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.93
-0.08(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.01 | 3.93 | 3.93 | 4.05 | 3.92 | 20.24M |
| April 02, 2026 | 4.13 | 4.01 | 4.01 | 4.16 | 3.98 | 40.74M |
| April 01, 2026 | 4.07 | 4.14 | 4.14 | 4.4 | 4.04 | 82.48M |
| March 31, 2026 | 3.94 | 4 | 4 | 4.08 | 3.94 | 27.35M |
| March 30, 2026 | 3.78 | 3.96 | 3.96 | 3.97 | 3.78 | 20.52M |
| March 27, 2026 | 3.73 | 3.84 | 3.84 | 3.94 | 3.7 | 21.92M |
| March 26, 2026 | 3.85 | 3.75 | 3.75 | 3.88 | 3.74 | 18.18M |
| March 25, 2026 | 3.84 | 3.87 | 3.87 | 3.91 | 3.81 | 20.19M |
| March 24, 2026 | 3.74 | 3.82 | 3.82 | 3.82 | 3.69 | 23.6M |
| March 23, 2026 | 3.89 | 3.67 | 3.67 | 3.89 | 3.64 | 32.18M |
| March 20, 2026 | 4 | 3.92 | 3.92 | 4.02 | 3.91 | 19.84M |
| March 19, 2026 | 3.97 | 4 | 4 | 4.09 | 3.95 | 24.84M |
| March 18, 2026 | 3.96 | 4 | 4 | 4.01 | 3.93 | 12.52M |
| March 17, 2026 | 4.04 | 3.98 | 3.98 | 4.06 | 3.96 | 15.88M |
| March 16, 2026 | 3.98 | 4.05 | 4.05 | 4.05 | 3.98 | 20.96M |
| March 13, 2026 | 3.99 | 4 | 4 | 4.05 | 3.97 | 16.91M |
| March 12, 2026 | 4 | 4.01 | 4.01 | 4.05 | 3.97 | 17.16M |
| March 11, 2026 | 4.02 | 4 | 4 | 4.04 | 3.97 | 17.28M |
| March 10, 2026 | 4.04 | 4 | 4 | 4.06 | 4 | 9.82M |
| March 09, 2026 | 3.97 | 3.99 | 3.99 | 4 | 3.92 | 19.1M |
| March 06, 2026 | 3.92 | 4.02 | 4.02 | 4.03 | 3.9 | 16.19M |
| March 05, 2026 | 3.93 | 3.93 | 3.93 | 3.97 | 3.9 | 18.14M |
| March 04, 2026 | 3.84 | 3.83 | 3.83 | 3.91 | 3.81 | 14.09M |
| March 03, 2026 | 4.02 | 3.88 | 3.88 | 4.07 | 3.86 | 33.03M |
| March 02, 2026 | 4.21 | 4.06 | 4.06 | 4.23 | 4.03 | 39.12M |
| February 27, 2026 | 4.25 | 4.27 | 4.27 | 4.28 | 4.23 | 17.18M |
| February 26, 2026 | 4.32 | 4.25 | 4.25 | 4.34 | 4.23 | 23.09M |
| February 25, 2026 | 4.32 | 4.33 | 4.33 | 4.39 | 4.28 | 21.13M |
| February 24, 2026 | 4.33 | 4.32 | 4.32 | 4.37 | 4.29 | 23.55M |
| February 13, 2026 | 4.34 | 4.34 | 0 | 4.4 | 4.34 | 22.22M |
| February 12, 2026 | 4.48 | 4.36 | 0 | 4.5 | 4.34 | 32.82M |
| February 11, 2026 | 4.48 | 4.5 | 0 | 4.52 | 4.43 | 29.4M |
| February 10, 2026 | 4.43 | 4.52 | 0 | 4.57 | 4.42 | 48.99M |
| February 09, 2026 | 4.37 | 4.43 | 0 | 4.46 | 4.37 | 31.67M |
| February 06, 2026 | 4.27 | 4.32 | 0 | 4.37 | 4.21 | 25.15M |
| February 05, 2026 | 4.27 | 4.28 | 0 | 4.33 | 4.25 | 25.93M |
| February 04, 2026 | 4.3 | 4.29 | 0 | 4.34 | 4.23 | 17.75M |
| February 03, 2026 | 4.22 | 4.3 | 0 | 4.3 | 4.21 | 21.72M |
| February 02, 2026 | 4.19 | 4.2 | 0 | 4.28 | 4.18 | 19.67M |
| January 30, 2026 | 4.21 | 4.22 | 0 | 4.3 | 4.18 | 24M |
| January 29, 2026 | 4.2 | 4.24 | 0 | 4.32 | 4.18 | 24.31M |
| January 28, 2026 | 4.26 | 4.24 | 0 | 4.31 | 4.23 | 18.12M |
| January 27, 2026 | 4.31 | 4.28 | 0 | 4.34 | 4.19 | 23.59M |
| January 26, 2026 | 4.4 | 4.32 | 0 | 4.43 | 4.25 | 36.92M |
| January 23, 2026 | 4.31 | 4.42 | 0 | 4.45 | 4.31 | 36.46M |
| January 22, 2026 | 4.28 | 4.3 | 0 | 4.31 | 4.25 | 24.84M |
| January 21, 2026 | 4.26 | 4.3 | 0 | 4.35 | 4.23 | 22.25M |
| January 20, 2026 | 4.33 | 4.29 | 0 | 4.36 | 4.26 | 26.11M |
| January 19, 2026 | 4.28 | 4.36 | 0 | 4.36 | 4.22 | 30.75M |
| January 16, 2026 | 4.45 | 4.31 | 0 | 4.5 | 4.26 | 51.88M |
| January 15, 2026 | 4.52 | 4.46 | 0 | 4.61 | 4.42 | 51.19M |
| January 14, 2026 | 4.52 | 4.58 | 0 | 4.68 | 4.5 | 67.85M |
| January 13, 2026 | 4.76 | 4.56 | 0 | 4.79 | 4.48 | 63.66M |
| January 12, 2026 | 4.69 | 4.72 | 0 | 4.82 | 4.57 | 93.07M |
| January 09, 2026 | 4.8 | 4.63 | 0 | 4.87 | 4.56 | 99.33M |
| January 08, 2026 | 4.74 | 4.89 | 0 | 5.06 | 4.74 | 100.37M |
| January 07, 2026 | 4.82 | 4.73 | 0 | 4.93 | 4.61 | 135.5M |
| January 06, 2026 | 4.5 | 4.79 | 0 | 4.79 | 4.4 | 94.34M |
| January 05, 2026 | 4.21 | 4.35 | 0 | 4.35 | 4.16 | 54.15M |
| December 31, 2025 | 4.28 | 4.22 | 0 | 4.48 | 4.18 | 59.45M |