Skip to main content
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
24.10
-0.11 (-0.45%)
Sep 26, 2025, 3:04 PM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.1824.1823.8824.1024.10-0.45%10,847,220
Sep 25, 202524.3524.4424.1424.2124.210.04%8,759,969
Sep 24, 202524.1024.3024.0024.2024.200.41%10,921,098
Sep 23, 202524.2824.3423.7424.1024.10-1.03%17,633,296
Sep 22, 202524.8024.8624.2724.3524.35-1.74%13,607,950
Sep 19, 202524.8024.9724.7124.7824.78-0.28%10,302,862
Sep 18, 202525.2825.2824.7724.8524.85-1.74%15,203,882
Sep 17, 202525.1725.3625.0125.2925.290.52%11,053,658
Sep 16, 202525.2825.3625.0125.1625.16-0.47%10,792,239
Sep 15, 202525.3125.4025.2525.2825.28-0.12%7,517,369
Sep 12, 202525.7025.7225.2725.3125.31-1.52%16,478,903
Sep 11, 202525.4425.7125.3825.7025.700.78%9,965,896
Sep 10, 202525.9926.0025.4925.5025.50-1.73%12,837,422
Sep 9, 202525.8326.0425.7125.9525.950.23%13,808,690
Sep 8, 202525.5425.9325.4025.8925.891.33%14,986,008
Sep 5, 202525.4525.5625.3525.5525.550.20%13,084,833
Sep 4, 202525.7225.7725.2625.5025.50-0.86%18,446,635
Sep 3, 202525.8625.9725.6525.7225.72-0.46%13,417,273
Sep 2, 202526.3026.3725.7025.8425.84-1.64%28,915,626
Sep 1, 202526.6926.6926.1726.2726.27-1.61%17,795,747
Aug 29, 202526.6627.3126.5326.7026.701.21%18,799,448
Aug 28, 202526.4826.6425.9426.3826.38-0.38%15,711,023
Aug 27, 202527.2027.2526.4626.4826.48-2.86%22,764,293
Aug 26, 202527.0627.3826.8927.2627.260.89%22,698,874
Aug 25, 202526.7027.1526.6127.0227.021.58%29,489,093
Aug 22, 202526.5026.6526.3526.6026.600.38%15,862,656
Aug 21, 202526.4026.9026.3326.5026.500.68%23,677,233
Aug 20, 202526.6326.6326.2226.3226.32-1.35%17,192,933
Aug 19, 202526.6126.7826.2726.6826.68-0.48%23,683,662
Aug 18, 202526.9527.0226.6526.8126.81-0.26%17,022,632
Aug 15, 202526.5127.1326.4126.8826.881.40%18,810,232
Aug 14, 202526.7527.0626.5126.5126.51-0.82%15,885,964
Aug 13, 202526.8426.9026.5626.7326.73-0.41%15,520,901
Aug 12, 202526.7426.8626.6026.8426.840.19%10,583,946
Aug 11, 202526.3926.9826.3926.7926.791.75%19,031,477
Aug 8, 202526.2226.5526.1626.3326.330.42%11,042,365
Aug 7, 202526.4526.5326.1526.2226.22-0.68%11,040,158
Aug 6, 202526.1626.5526.0026.4026.401.23%18,765,999
Aug 5, 202526.1126.3026.0126.0826.08-14,324,246
Aug 4, 202526.0326.1325.9026.0826.08-0.08%9,629,073
Aug 1, 202526.1226.2025.8726.1026.100.04%10,114,612
Jul 31, 202526.5926.6726.0126.0926.09-2.21%22,146,865
Jul 30, 202526.6027.0326.1226.6826.680.11%20,326,808
Jul 29, 202526.6426.9926.3526.6526.650.23%17,090,300
Jul 28, 202526.9627.0026.4726.5926.59-1.23%15,630,655
Jul 25, 202527.3027.3526.7826.9226.92-1.68%18,291,162
Jul 24, 202527.3427.6727.0327.3827.38-0.15%22,125,882
Jul 23, 202528.4928.6027.4127.4227.42-2.25%28,859,777
Jul 22, 202527.0528.0826.5828.0528.054.20%39,092,503
Jul 21, 202525.9926.9625.9726.9226.924.54%31,549,158