Beijing New Building Materials Public Limited Company (SHE:000786)
China
· Delayed Price · Currency is CNY 25.09
+0.28 (1.13%)
At close: Dec 5, 2025
SHE:000786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.80 | 25.13 | 24.51 | 25.09 | 25.09 | 1.13% | 11,287,840 |
| Dec 4, 2025 | 24.89 | 25.28 | 24.71 | 24.81 | 24.81 | -0.32% | 10,579,390 |
| Dec 3, 2025 | 25.12 | 25.30 | 24.80 | 24.89 | 24.89 | -1.15% | 11,260,250 |
| Dec 2, 2025 | 25.31 | 25.50 | 25.14 | 25.18 | 25.18 | -0.51% | 11,899,130 |
| Dec 1, 2025 | 25.10 | 25.97 | 25.10 | 25.31 | 25.31 | - | 19,754,920 |
| Nov 28, 2025 | 24.98 | 25.31 | 24.55 | 25.31 | 25.31 | 0.72% | 22,277,280 |
| Nov 27, 2025 | 24.86 | 25.50 | 24.40 | 25.13 | 25.13 | 2.20% | 27,214,542 |
| Nov 26, 2025 | 24.91 | 25.08 | 24.53 | 24.59 | 24.59 | -1.28% | 15,238,018 |
| Nov 25, 2025 | 25.20 | 25.31 | 24.77 | 24.91 | 24.91 | -1.19% | 19,753,970 |
| Nov 24, 2025 | 25.25 | 25.50 | 25.07 | 25.21 | 25.21 | -0.24% | 18,468,200 |
| Nov 21, 2025 | 25.07 | 25.57 | 24.96 | 25.27 | 25.27 | - | 32,667,740 |
| Nov 20, 2025 | 24.00 | 25.54 | 23.93 | 25.27 | 25.27 | 5.69% | 44,316,270 |
| Nov 19, 2025 | 24.25 | 24.35 | 23.80 | 23.91 | 23.91 | -1.40% | 10,304,740 |
| Nov 18, 2025 | 24.16 | 24.55 | 24.12 | 24.25 | 24.25 | 0.17% | 13,366,970 |
| Nov 17, 2025 | 24.64 | 24.66 | 24.09 | 24.21 | 24.21 | -1.78% | 17,796,820 |
| Nov 14, 2025 | 24.53 | 24.95 | 24.46 | 24.65 | 24.65 | - | 30,464,540 |
| Nov 13, 2025 | 24.66 | 24.91 | 24.60 | 24.65 | 24.65 | -0.28% | 22,221,040 |
| Nov 12, 2025 | 24.58 | 24.95 | 24.51 | 24.72 | 24.72 | 0.45% | 25,806,290 |
| Nov 11, 2025 | 24.55 | 24.95 | 24.30 | 24.61 | 24.61 | 0.29% | 34,902,560 |
| Nov 10, 2025 | 24.39 | 24.66 | 24.18 | 24.54 | 24.54 | 0.99% | 26,145,070 |
| Nov 7, 2025 | 24.15 | 24.59 | 24.09 | 24.30 | 24.30 | 0.62% | 22,699,160 |
| Nov 6, 2025 | 24.20 | 24.35 | 24.11 | 24.15 | 24.15 | -0.45% | 18,684,310 |
| Nov 5, 2025 | 23.58 | 24.40 | 23.49 | 24.26 | 24.26 | 2.45% | 25,489,960 |
| Nov 4, 2025 | 24.07 | 24.07 | 23.55 | 23.68 | 23.68 | -1.62% | 18,646,130 |
| Nov 3, 2025 | 23.88 | 24.15 | 23.74 | 24.07 | 24.07 | 1.26% | 17,888,600 |
| Oct 31, 2025 | 23.56 | 23.89 | 23.55 | 23.77 | 23.77 | 0.85% | 14,275,030 |
| Oct 30, 2025 | 23.94 | 24.05 | 23.57 | 23.57 | 23.57 | -1.50% | 16,922,410 |
| Oct 29, 2025 | 23.40 | 24.05 | 23.21 | 23.93 | 23.93 | 2.18% | 25,351,140 |
| Oct 28, 2025 | 23.56 | 23.65 | 23.25 | 23.42 | 23.42 | -0.97% | 14,911,800 |
| Oct 27, 2025 | 23.23 | 23.83 | 23.09 | 23.65 | 23.65 | 0.90% | 25,094,330 |
| Oct 24, 2025 | 23.78 | 23.82 | 23.42 | 23.44 | 23.44 | -1.39% | 17,934,900 |
| Oct 23, 2025 | 23.78 | 24.00 | 23.51 | 23.77 | 23.77 | -0.21% | 20,679,360 |
| Oct 22, 2025 | 23.88 | 24.07 | 23.74 | 23.82 | 23.82 | -0.13% | 11,221,100 |
| Oct 21, 2025 | 23.89 | 23.99 | 23.71 | 23.85 | 23.85 | -0.08% | 9,254,437 |
| Oct 20, 2025 | 24.08 | 24.15 | 23.62 | 23.87 | 23.87 | -0.50% | 11,496,280 |
| Oct 17, 2025 | 24.62 | 24.71 | 23.92 | 23.99 | 23.99 | -2.87% | 12,205,610 |
| Oct 16, 2025 | 24.77 | 25.06 | 24.66 | 24.70 | 24.70 | - | 11,706,890 |
| Oct 15, 2025 | 24.47 | 25.05 | 24.35 | 24.70 | 24.70 | 1.19% | 19,002,090 |
| Oct 14, 2025 | 24.26 | 24.65 | 24.21 | 24.41 | 24.41 | 0.87% | 14,747,300 |
| Oct 13, 2025 | 24.05 | 24.40 | 23.96 | 24.20 | 24.20 | -1.55% | 13,098,370 |
| Oct 10, 2025 | 23.91 | 24.59 | 23.85 | 24.58 | 24.58 | 2.63% | 24,073,630 |
| Oct 9, 2025 | 23.70 | 23.99 | 23.38 | 23.95 | 23.95 | 1.23% | 18,892,040 |
| Sep 30, 2025 | 24.09 | 24.16 | 23.66 | 23.66 | 23.66 | -1.74% | 17,355,090 |
| Sep 29, 2025 | 24.10 | 24.23 | 23.78 | 24.08 | 24.08 | -0.08% | 12,313,960 |
| Sep 26, 2025 | 24.18 | 24.18 | 23.88 | 24.10 | 24.10 | -0.45% | 10,758,890 |
| Sep 25, 2025 | 24.35 | 24.44 | 24.14 | 24.21 | 24.21 | 0.04% | 8,648,069 |
| Sep 24, 2025 | 24.10 | 24.30 | 24.00 | 24.20 | 24.20 | 0.41% | 10,921,090 |
| Sep 23, 2025 | 24.28 | 24.34 | 23.74 | 24.10 | 24.10 | -1.03% | 17,537,490 |
| Sep 22, 2025 | 24.80 | 24.86 | 24.27 | 24.35 | 24.35 | -1.74% | 13,607,950 |
| Sep 19, 2025 | 24.80 | 24.97 | 24.71 | 24.78 | 24.78 | -0.28% | 10,302,860 |