BBMG Jidong Cement Group Co., Ltd. Class A 000401
SZSE · China · Non-Energy Minerals
CNY 3.66+0.07 (+1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.66 | +1.95% | CNY 3.59 | CNY 3.66 | CNY 3.52 | 13.85M |
| 2026-09-29 | CNY 3.59 | +2.28% | CNY 3.52 | CNY 3.60 | CNY 3.51 | 11.53M |
| 2026-09-28 | CNY 3.51 | -1.13% | CNY 3.55 | CNY 3.56 | CNY 3.50 | 7.71M |
| 2026-09-24 | CNY 3.55 | -1.93% | CNY 3.60 | CNY 3.65 | CNY 3.53 | 12.06M |
| 2026-09-23 | CNY 3.62 | +1.97% | CNY 3.55 | CNY 3.72 | CNY 3.54 | 20.55M |
| 2026-09-22 | CNY 3.55 | -1.11% | CNY 3.57 | CNY 3.62 | CNY 3.53 | 9.98M |
| 2026-09-21 | CNY 3.59 | +2.28% | CNY 3.51 | CNY 3.60 | CNY 3.49 | 10.21M |
| 2026-09-18 | CNY 3.51 | +0.86% | CNY 3.49 | CNY 3.51 | CNY 3.46 | 6.88M |
| 2026-09-17 | CNY 3.48 | +0.29% | CNY 3.48 | CNY 3.49 | CNY 3.42 | 8.60M |
| 2026-09-16 | CNY 3.47 | -0.29% | CNY 3.47 | CNY 3.48 | CNY 3.43 | 7.92M |
| 2026-09-15 | CNY 3.48 | -1.97% | CNY 3.56 | CNY 3.57 | CNY 3.47 | 10.56M |
| 2026-09-14 | CNY 3.55 | -0.28% | CNY 3.56 | CNY 3.58 | CNY 3.53 | 9.06M |
| 2026-09-11 | CNY 3.56 | -2.47% | CNY 3.64 | CNY 3.65 | CNY 3.53 | 11.61M |
| 2026-09-10 | CNY 3.65 | 0.00% | CNY 3.64 | CNY 3.67 | CNY 3.62 | 8.67M |
| 2026-09-09 | CNY 3.65 | -0.82% | CNY 3.69 | CNY 3.69 | CNY 3.64 | 6.51M |
| 2026-09-08 | CNY 3.68 | +2.22% | CNY 3.61 | CNY 3.70 | CNY 3.61 | 12.38M |
| 2026-09-07 | CNY 3.60 | 0.00% | CNY 3.60 | CNY 3.62 | CNY 3.57 | 7.03M |
| 2026-09-04 | CNY 3.60 | +1.41% | CNY 3.56 | CNY 3.64 | CNY 3.54 | 10.49M |
| 2026-09-03 | CNY 3.55 | +0.28% | CNY 3.54 | CNY 3.61 | CNY 3.52 | 10.98M |
| 2026-09-02 | CNY 3.54 | -2.21% | CNY 3.61 | CNY 3.61 | CNY 3.52 | 12.01M |
| 2026-09-01 | CNY 3.62 | +1.12% | CNY 3.59 | CNY 3.64 | CNY 3.57 | 10.59M |
| 2026-08-31 | CNY 3.58 | -2.19% | CNY 3.66 | CNY 3.69 | CNY 3.57 | 12.29M |
| 2026-08-28 | CNY 3.66 | +1.10% | CNY 3.61 | CNY 3.68 | CNY 3.60 | 10.03M |
| 2026-08-27 | CNY 3.62 | -0.55% | CNY 3.65 | CNY 3.65 | CNY 3.59 | 7.31M |
| 2026-08-26 | CNY 3.64 | +1.68% | CNY 3.57 | CNY 3.66 | CNY 3.57 | 9.98M |
| 2026-08-25 | CNY 3.58 | +1.42% | CNY 3.53 | CNY 3.59 | CNY 3.51 | 8.00M |
| 2026-08-24 | CNY 3.53 | +0.28% | CNY 3.52 | CNY 3.55 | CNY 3.51 | 5.23M |
| 2026-08-21 | CNY 3.52 | -0.28% | CNY 3.51 | CNY 3.54 | CNY 3.47 | 6.81M |
| 2026-08-20 | CNY 3.53 | +1.15% | CNY 3.50 | CNY 3.55 | CNY 3.48 | 10.31M |
| 2026-08-19 | CNY 3.49 | -1.13% | CNY 3.52 | CNY 3.55 | CNY 3.48 | 7.40M |
| 2026-08-18 | CNY 3.53 | -0.56% | CNY 3.55 | CNY 3.57 | CNY 3.52 | 7.89M |
| 2026-08-17 | CNY 3.55 | -0.28% | CNY 3.57 | CNY 3.59 | CNY 3.52 | 6.69M |
| 2026-08-14 | CNY 3.56 | -0.84% | CNY 3.58 | CNY 3.60 | CNY 3.54 | 6.77M |
| 2026-08-13 | CNY 3.59 | -1.64% | CNY 3.65 | CNY 3.66 | CNY 3.56 | 11.75M |
| 2026-08-12 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.66 | CNY 3.58 | 8.75M |
| 2026-08-11 | CNY 3.60 | -1.10% | CNY 3.64 | CNY 3.64 | CNY 3.59 | 6.73M |
| 2026-08-10 | CNY 3.64 | +1.68% | CNY 3.56 | CNY 3.65 | CNY 3.56 | 9.18M |
| 2026-08-07 | CNY 3.58 | -1.38% | CNY 3.63 | CNY 3.63 | CNY 3.53 | 10.60M |
| 2026-08-06 | CNY 3.63 | 0.00% | CNY 3.62 | CNY 3.65 | CNY 3.58 | 9.46M |
| 2026-08-05 | CNY 3.63 | -0.55% | CNY 3.63 | CNY 3.65 | CNY 3.59 | 7.24M |
| 2026-08-04 | CNY 3.65 | -1.62% | CNY 3.71 | CNY 3.71 | CNY 3.63 | 9.65M |
| 2026-08-03 | CNY 3.71 | +1.37% | CNY 3.66 | CNY 3.72 | CNY 3.64 | 7.92M |
| 2026-07-31 | CNY 3.66 | 0.00% | CNY 3.67 | CNY 3.68 | CNY 3.62 | 9.06M |
| 2026-07-30 | CNY 3.66 | +0.55% | CNY 3.63 | CNY 3.69 | CNY 3.62 | 7.38M |
| 2026-07-29 | CNY 3.64 | +1.39% | CNY 3.58 | CNY 3.67 | CNY 3.55 | 8.59M |
| 2026-07-28 | CNY 3.59 | +0.28% | CNY 3.59 | CNY 3.59 | CNY 3.54 | 4.78M |
| 2026-07-27 | CNY 3.58 | +1.70% | CNY 3.52 | CNY 3.59 | CNY 3.51 | 6.88M |
| 2026-07-24 | CNY 3.52 | -3.30% | CNY 3.62 | CNY 3.64 | CNY 3.51 | 7.83M |
| 2026-07-23 | CNY 3.64 | +1.96% | CNY 3.56 | CNY 3.65 | CNY 3.54 | 7.49M |
| 2026-07-22 | CNY 3.57 | +0.28% | CNY 3.55 | CNY 3.58 | CNY 3.51 | 7.93M |
| 2026-07-21 | CNY 3.56 | -2.73% | CNY 3.66 | CNY 3.68 | CNY 3.54 | 11.25M |
| 2026-07-20 | CNY 3.66 | +1.39% | CNY 3.61 | CNY 3.71 | CNY 3.60 | 12.57M |
| 2026-07-17 | CNY 3.61 | -0.28% | CNY 3.63 | CNY 3.70 | CNY 3.59 | 11.45M |
| 2026-07-16 | CNY 3.62 | 0.00% | CNY 3.61 | CNY 3.65 | CNY 3.57 | 7.66M |
| 2026-07-15 | CNY 3.62 | +2.26% | CNY 3.51 | CNY 3.64 | CNY 3.49 | 10.88M |
| 2026-07-14 | CNY 3.54 | +2.31% | CNY 3.44 | CNY 3.56 | CNY 3.44 | 9.19M |
| 2026-07-13 | CNY 3.46 | -0.86% | CNY 3.47 | CNY 3.50 | CNY 3.43 | 7.78M |
| 2026-07-10 | CNY 3.49 | +2.05% | CNY 3.43 | CNY 3.53 | CNY 3.36 | 8.48M |
| 2026-07-09 | CNY 3.42 | -1.16% | CNY 3.46 | CNY 3.48 | CNY 3.40 | 5.52M |
| 2026-07-08 | CNY 3.46 | +0.29% | CNY 3.46 | CNY 3.49 | CNY 3.41 | 5.44M |
| 2026-07-07 | CNY 3.45 | -2.54% | CNY 3.55 | CNY 3.55 | CNY 3.43 | 6.50M |
| 2026-07-06 | CNY 3.54 | 0.00% | CNY 3.56 | CNY 3.56 | CNY 3.50 | 6.77M |
| 2026-07-03 | CNY 3.54 | +2.31% | CNY 3.48 | CNY 3.55 | CNY 3.47 | 8.00M |
| 2026-07-02 | CNY 3.46 | +1.17% | CNY 3.42 | CNY 3.50 | CNY 3.40 | 10.83M |
| 2026-07-01 | CNY 3.42 | +2.40% | CNY 3.34 | CNY 3.45 | CNY 3.32 | 10.34M |
| 2026-06-30 | CNY 3.34 | -2.62% | CNY 3.43 | CNY 3.43 | CNY 3.33 | 8.93M |
| 2026-06-29 | CNY 3.43 | +0.88% | CNY 3.40 | CNY 3.44 | CNY 3.30 | 10.92M |
| 2026-06-26 | CNY 3.40 | -2.86% | CNY 3.49 | CNY 3.51 | CNY 3.40 | 9.64M |
| 2026-06-25 | CNY 3.50 | -0.85% | CNY 3.52 | CNY 3.54 | CNY 3.45 | 8.62M |
| 2026-06-24 | CNY 3.53 | -3.02% | CNY 3.63 | CNY 3.63 | CNY 3.52 | 8.27M |
| 2026-06-23 | CNY 3.64 | -0.55% | CNY 3.66 | CNY 3.72 | CNY 3.62 | 7.73M |
| 2026-06-22 | CNY 3.66 | 0.00% | CNY 3.66 | CNY 3.67 | CNY 3.52 | 13.40M |
| 2026-06-18 | CNY 3.66 | -2.14% | CNY 3.74 | CNY 3.75 | CNY 3.65 | 6.96M |
| 2026-06-17 | CNY 3.74 | -1.84% | CNY 3.79 | CNY 3.80 | CNY 3.73 | 6.77M |
| 2026-06-16 | CNY 3.81 | -1.04% | CNY 3.85 | CNY 3.86 | CNY 3.79 | 5.49M |
| 2026-06-15 | CNY 3.85 | 0.00% | CNY 3.87 | CNY 3.92 | CNY 3.82 | 5.86M |
| 2026-06-12 | CNY 3.85 | +1.32% | CNY 3.81 | CNY 3.87 | CNY 3.73 | 9.58M |
| 2026-06-11 | CNY 3.80 | -1.30% | CNY 3.81 | CNY 3.85 | CNY 3.79 | 6.67M |
| 2026-06-10 | CNY 3.85 | -0.26% | CNY 3.83 | CNY 3.86 | CNY 3.80 | 8.35M |
| 2026-06-09 | CNY 3.86 | +0.26% | CNY 3.87 | CNY 3.88 | CNY 3.79 | 7.74M |
| 2026-06-08 | CNY 3.85 | -2.53% | CNY 3.93 | CNY 3.94 | CNY 3.82 | 9.84M |
| 2026-06-05 | CNY 3.95 | +0.51% | CNY 3.92 | CNY 4.00 | CNY 3.92 | 5.85M |
| 2026-06-04 | CNY 3.93 | -1.75% | CNY 3.98 | CNY 4.01 | CNY 3.92 | 7.48M |
| 2026-06-03 | CNY 4.00 | -1.48% | CNY 4.05 | CNY 4.06 | CNY 3.97 | 8.52M |
| 2026-06-02 | CNY 4.06 | -0.98% | CNY 4.07 | CNY 4.11 | CNY 4.03 | 8.55M |
| 2026-06-01 | CNY 4.10 | +2.76% | CNY 3.97 | CNY 4.11 | CNY 3.93 | 14.03M |
| 2026-05-29 | CNY 3.99 | +1.01% | CNY 3.93 | CNY 4.05 | CNY 3.91 | 19.06M |
| 2026-05-28 | CNY 3.95 | -0.50% | CNY 3.94 | CNY 4.00 | CNY 3.91 | 7.64M |
| 2026-05-27 | CNY 3.97 | 0.00% | CNY 3.96 | CNY 3.99 | CNY 3.89 | 11.71M |
| 2026-05-26 | CNY 3.97 | -0.50% | CNY 3.97 | CNY 3.99 | CNY 3.91 | 8.06M |