Bank of Beijing Co., Ltd. (SHA:601169)
China
· Delayed Price · Currency is CNY 5.60
-0.01 (-0.18%)
Sep 29, 2025, 1:45 PM CST
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.58 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 152,115,142 |
| Sep 25, 2025 | 5.62 | 5.63 | 5.56 | 5.59 | 5.59 | -0.71% | 138,182,346 |
| Sep 24, 2025 | 5.63 | 5.70 | 5.60 | 5.63 | 5.63 | -0.18% | 176,901,155 |
| Sep 23, 2025 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 224,106,833 |
| Sep 22, 2025 | 5.63 | 5.65 | 5.57 | 5.58 | 5.58 | -0.89% | 130,445,000 |
| Sep 19, 2025 | 5.62 | 5.67 | 5.56 | 5.63 | 5.63 | - | 227,293,535 |
| Sep 18, 2025 | 5.74 | 5.75 | 5.62 | 5.63 | 5.63 | -1.57% | 276,076,820 |
| Sep 17, 2025 | 5.78 | 5.79 | 5.71 | 5.72 | 5.72 | -0.87% | 254,836,230 |
| Sep 16, 2025 | 5.88 | 5.95 | 5.76 | 5.77 | 5.77 | -1.87% | 484,846,812 |
| Sep 15, 2025 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | -1.18% | 272,909,030 |
| Sep 12, 2025 | 6.06 | 6.09 | 5.94 | 5.95 | 5.95 | -1.98% | 321,485,270 |
| Sep 11, 2025 | 6.03 | 6.07 | 5.99 | 6.07 | 6.07 | 0.66% | 126,902,290 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.98 | 6.03 | 6.03 | 0.33% | 157,577,579 |
| Sep 9, 2025 | 5.99 | 6.03 | 5.98 | 6.01 | 6.01 | 0.50% | 133,193,040 |
| Sep 8, 2025 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | -1.32% | 236,187,652 |
| Sep 5, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -1.14% | 135,063,558 |
| Sep 4, 2025 | 6.09 | 6.15 | 5.98 | 6.13 | 6.13 | 0.66% | 208,569,967 |
| Sep 3, 2025 | 6.15 | 6.18 | 6.07 | 6.09 | 6.09 | -1.14% | 148,955,124 |
| Sep 2, 2025 | 6.08 | 6.17 | 6.05 | 6.16 | 6.16 | 1.48% | 209,654,854 |
| Sep 1, 2025 | 6.09 | 6.27 | 6.05 | 6.07 | 6.07 | 1.17% | 524,927,415 |
| Aug 29, 2025 | 6.13 | 6.22 | 5.99 | 6.00 | 6.00 | -1.96% | 391,156,425 |
| Aug 28, 2025 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 0.66% | 132,330,609 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.08 | 6.08 | 6.08 | -2.41% | 216,034,432 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.23 | 6.23 | -1.11% | 98,982,763 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 165,975,115 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.18 | 6.22 | 6.22 | -1.11% | 166,140,539 |
| Aug 21, 2025 | 6.26 | 6.30 | 6.23 | 6.29 | 6.29 | 0.64% | 110,375,640 |
| Aug 20, 2025 | 6.25 | 6.31 | 6.23 | 6.25 | 6.25 | 0.16% | 110,292,496 |
| Aug 19, 2025 | 6.25 | 6.28 | 6.23 | 6.24 | 6.24 | - | 87,251,527 |
| Aug 18, 2025 | 6.24 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 114,879,348 |
| Aug 15, 2025 | 6.34 | 6.35 | 6.21 | 6.25 | 6.25 | -1.26% | 155,446,118 |
| Aug 14, 2025 | 6.40 | 6.42 | 6.33 | 6.33 | 6.33 | -0.94% | 123,449,437 |
| Aug 13, 2025 | 6.45 | 6.46 | 6.39 | 6.39 | 6.39 | -0.78% | 107,876,178 |
| Aug 12, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.16% | 83,254,624 |
| Aug 11, 2025 | 6.54 | 6.55 | 6.44 | 6.45 | 6.45 | -1.23% | 110,962,986 |
| Aug 8, 2025 | 6.55 | 6.58 | 6.52 | 6.53 | 6.53 | -0.15% | 75,814,382 |
| Aug 7, 2025 | 6.52 | 6.56 | 6.47 | 6.54 | 6.54 | 0.31% | 90,446,941 |
| Aug 6, 2025 | 6.56 | 6.59 | 6.50 | 6.52 | 6.52 | -0.46% | 103,711,193 |
| Aug 5, 2025 | 6.49 | 6.58 | 6.47 | 6.55 | 6.55 | 1.24% | 134,449,885 |
| Aug 4, 2025 | 6.46 | 6.54 | 6.45 | 6.47 | 6.47 | -0.15% | 85,356,020 |
| Aug 1, 2025 | 6.47 | 6.51 | 6.38 | 6.48 | 6.48 | 0.47% | 94,189,249 |
| Jul 31, 2025 | 6.51 | 6.53 | 6.38 | 6.45 | 6.45 | -0.92% | 114,246,680 |
| Jul 30, 2025 | 6.49 | 6.58 | 6.47 | 6.51 | 6.51 | 0.77% | 121,651,534 |
| Jul 29, 2025 | 6.61 | 6.64 | 6.45 | 6.46 | 6.46 | -1.97% | 110,981,271 |
| Jul 28, 2025 | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | 0.46% | 117,499,768 |
| Jul 25, 2025 | 6.60 | 6.63 | 6.55 | 6.56 | 6.56 | -0.61% | 102,089,836 |
| Jul 24, 2025 | 6.70 | 6.71 | 6.58 | 6.60 | 6.60 | -1.49% | 140,436,548 |
| Jul 23, 2025 | 6.69 | 6.77 | 6.68 | 6.70 | 6.70 | 0.15% | 104,935,134 |
| Jul 22, 2025 | 6.78 | 6.80 | 6.66 | 6.69 | 6.69 | -1.47% | 112,011,089 |
| Jul 21, 2025 | 6.85 | 6.86 | 6.74 | 6.79 | 6.79 | -1.02% | 120,990,240 |