Bank of Beijing Co., Ltd. (SHA:601169)
China
· Delayed Price · Currency is CNY 5.59
-0.05 (-0.89%)
At close: Dec 5, 2025
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -0.89% | 203,283,700 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.63 | 5.64 | 5.64 | -0.88% | 207,235,551 |
| Dec 3, 2025 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | -0.70% | 185,821,464 |
| Dec 2, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | -0.17% | 124,778,200 |
| Dec 1, 2025 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 1.06% | 221,838,500 |
| Nov 28, 2025 | 5.73 | 5.73 | 5.67 | 5.68 | 5.68 | -0.87% | 175,518,500 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | - | 144,804,600 |
| Nov 26, 2025 | 5.78 | 5.80 | 5.71 | 5.73 | 5.73 | -0.87% | 173,984,500 |
| Nov 25, 2025 | 5.70 | 5.78 | 5.67 | 5.78 | 5.78 | 1.76% | 251,044,100 |
| Nov 24, 2025 | 5.75 | 5.78 | 5.68 | 5.68 | 5.68 | -1.05% | 228,820,911 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -1.37% | 295,607,757 |
| Nov 20, 2025 | 5.75 | 5.90 | 5.74 | 5.82 | 5.82 | 1.39% | 353,547,275 |
| Nov 19, 2025 | 5.67 | 5.75 | 5.66 | 5.74 | 5.74 | 1.41% | 228,108,800 |
| Nov 18, 2025 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | -0.88% | 161,633,400 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.68 | 5.71 | 5.71 | -0.35% | 203,737,000 |
| Nov 14, 2025 | 5.71 | 5.78 | 5.70 | 5.73 | 5.73 | 0.35% | 252,319,900 |
| Nov 13, 2025 | 5.73 | 5.75 | 5.68 | 5.71 | 5.71 | -0.35% | 180,227,100 |
| Nov 12, 2025 | 5.72 | 5.77 | 5.72 | 5.73 | 5.73 | 0.17% | 205,199,900 |
| Nov 11, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | -0.17% | 125,109,800 |
| Nov 10, 2025 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 1.06% | 178,739,100 |
| Nov 7, 2025 | 5.69 | 5.73 | 5.66 | 5.67 | 5.67 | -0.35% | 175,543,300 |
| Nov 6, 2025 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.35% | 189,905,100 |
| Nov 5, 2025 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -0.70% | 219,829,000 |
| Nov 4, 2025 | 5.67 | 5.77 | 5.66 | 5.75 | 5.75 | 1.59% | 244,053,300 |
| Nov 3, 2025 | 5.59 | 5.67 | 5.58 | 5.66 | 5.66 | 1.25% | 220,696,900 |
| Oct 31, 2025 | 5.64 | 5.64 | 5.58 | 5.59 | 5.59 | -1.41% | 237,781,300 |
| Oct 30, 2025 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | 0.35% | 166,842,200 |
| Oct 29, 2025 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -1.91% | 224,084,300 |
| Oct 28, 2025 | 5.80 | 5.82 | 5.72 | 5.76 | 5.76 | -0.52% | 205,573,000 |
| Oct 27, 2025 | 5.77 | 5.85 | 5.71 | 5.79 | 5.79 | 0.17% | 270,326,600 |
| Oct 24, 2025 | 5.79 | 5.86 | 5.77 | 5.78 | 5.78 | -0.52% | 251,505,900 |
| Oct 23, 2025 | 5.75 | 5.83 | 5.73 | 5.81 | 5.81 | 1.04% | 252,102,000 |
| Oct 22, 2025 | 5.69 | 5.78 | 5.69 | 5.75 | 5.75 | 0.88% | 243,997,500 |
| Oct 21, 2025 | 5.73 | 5.75 | 5.68 | 5.70 | 5.70 | -0.70% | 225,714,600 |
| Oct 20, 2025 | 5.72 | 5.76 | 5.63 | 5.74 | 5.74 | 0.17% | 233,815,000 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | -0.52% | 244,901,300 |
| Oct 16, 2025 | 5.69 | 5.77 | 5.69 | 5.76 | 5.76 | 1.05% | 269,977,600 |
| Oct 15, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 0.88% | 289,374,500 |
| Oct 14, 2025 | 5.52 | 5.68 | 5.50 | 5.65 | 5.65 | 1.80% | 423,211,300 |
| Oct 13, 2025 | 5.46 | 5.57 | 5.42 | 5.55 | 5.55 | 0.91% | 346,055,500 |
| Oct 10, 2025 | 5.46 | 5.57 | 5.45 | 5.50 | 5.50 | 0.73% | 495,069,700 |
| Oct 9, 2025 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.91% | 307,225,100 |
| Sep 30, 2025 | 5.54 | 5.55 | 5.48 | 5.51 | 5.51 | -0.72% | 231,157,900 |
| Sep 29, 2025 | 5.59 | 5.61 | 5.54 | 5.55 | 5.55 | -0.89% | 230,256,700 |
| Sep 26, 2025 | 5.58 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 152,115,100 |
| Sep 25, 2025 | 5.62 | 5.63 | 5.56 | 5.59 | 5.59 | -0.71% | 138,182,300 |
| Sep 24, 2025 | 5.63 | 5.70 | 5.60 | 5.63 | 5.63 | -0.18% | 176,901,100 |
| Sep 23, 2025 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 224,106,800 |
| 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 | - | 227,293,500 |