Bengang Steel Plates Co., Ltd. Class A 000761
SZSE · China · Non-Energy Minerals
CNY 2.35+0.08 (+3.52%)
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 2.35 | +3.52% | CNY 2.28 | CNY 2.37 | CNY 2.23 | 28.30M |
| 2026-09-29 | CNY 2.27 | +3.18% | CNY 2.21 | CNY 2.28 | CNY 2.19 | 24.40M |
| 2026-09-28 | CNY 2.20 | -0.45% | CNY 2.21 | CNY 2.23 | CNY 2.18 | 13.34M |
| 2026-09-24 | CNY 2.21 | -0.45% | CNY 2.21 | CNY 2.23 | CNY 2.18 | 17.73M |
| 2026-09-23 | CNY 2.22 | -2.20% | CNY 2.26 | CNY 2.33 | CNY 2.21 | 30.81M |
| 2026-09-22 | CNY 2.27 | -2.58% | CNY 2.34 | CNY 2.34 | CNY 2.23 | 26.18M |
| 2026-09-21 | CNY 2.33 | +2.64% | CNY 2.28 | CNY 2.34 | CNY 2.26 | 21.36M |
| 2026-09-18 | CNY 2.27 | +0.89% | CNY 2.27 | CNY 2.30 | CNY 2.24 | 14.39M |
| 2026-09-17 | CNY 2.25 | -1.32% | CNY 2.26 | CNY 2.27 | CNY 2.21 | 15.48M |
| 2026-09-16 | CNY 2.28 | +0.44% | CNY 2.26 | CNY 2.29 | CNY 2.22 | 13.64M |
| 2026-09-15 | CNY 2.27 | -2.16% | CNY 2.30 | CNY 2.32 | CNY 2.25 | 14.30M |
| 2026-09-14 | CNY 2.32 | +0.87% | CNY 2.32 | CNY 2.35 | CNY 2.28 | 19.18M |
| 2026-09-11 | CNY 2.30 | -5.74% | CNY 2.41 | CNY 2.42 | CNY 2.30 | 21.06M |
| 2026-09-10 | CNY 2.44 | -0.41% | CNY 2.45 | CNY 2.47 | CNY 2.39 | 15.76M |
| 2026-09-09 | CNY 2.45 | +0.82% | CNY 2.42 | CNY 2.48 | CNY 2.39 | 25.21M |
| 2026-09-08 | CNY 2.43 | +5.65% | CNY 2.30 | CNY 2.44 | CNY 2.30 | 32.11M |
| 2026-09-07 | CNY 2.30 | -1.29% | CNY 2.32 | CNY 2.34 | CNY 2.28 | 15.93M |
| 2026-09-04 | CNY 2.33 | 0.00% | CNY 2.33 | CNY 2.37 | CNY 2.31 | 15.55M |
| 2026-09-03 | CNY 2.33 | -0.85% | CNY 2.35 | CNY 2.38 | CNY 2.32 | 14.11M |
| 2026-09-02 | CNY 2.35 | -1.26% | CNY 2.38 | CNY 2.39 | CNY 2.31 | 19.30M |
| 2026-09-01 | CNY 2.38 | +1.28% | CNY 2.35 | CNY 2.41 | CNY 2.32 | 22.97M |
| 2026-08-31 | CNY 2.35 | -2.49% | CNY 2.39 | CNY 2.42 | CNY 2.32 | 25.50M |
| 2026-08-28 | CNY 2.41 | +0.84% | CNY 2.38 | CNY 2.43 | CNY 2.36 | 19.64M |
| 2026-08-27 | CNY 2.39 | -1.24% | CNY 2.40 | CNY 2.42 | CNY 2.34 | 18.79M |
| 2026-08-26 | CNY 2.42 | +1.26% | CNY 2.39 | CNY 2.46 | CNY 2.37 | 18.75M |
| 2026-08-25 | CNY 2.39 | +3.02% | CNY 2.33 | CNY 2.40 | CNY 2.31 | 18.82M |
| 2026-08-24 | CNY 2.32 | -0.43% | CNY 2.34 | CNY 2.38 | CNY 2.30 | 15.49M |
| 2026-08-21 | CNY 2.33 | -0.85% | CNY 2.35 | CNY 2.35 | CNY 2.29 | 15.31M |
| 2026-08-20 | CNY 2.35 | +2.62% | CNY 2.30 | CNY 2.36 | CNY 2.28 | 16.52M |
| 2026-08-19 | CNY 2.29 | -1.29% | CNY 2.33 | CNY 2.33 | CNY 2.27 | 10.65M |
| 2026-08-18 | CNY 2.32 | +0.43% | CNY 2.31 | CNY 2.34 | CNY 2.29 | 11.96M |
| 2026-08-17 | CNY 2.31 | +1.76% | CNY 2.28 | CNY 2.32 | CNY 2.26 | 10.27M |
| 2026-08-14 | CNY 2.27 | -0.87% | CNY 2.28 | CNY 2.30 | CNY 2.23 | 12.32M |
| 2026-08-13 | CNY 2.29 | -2.14% | CNY 2.35 | CNY 2.36 | CNY 2.26 | 17.67M |
| 2026-08-12 | CNY 2.34 | +1.74% | CNY 2.30 | CNY 2.36 | CNY 2.28 | 14.61M |
| 2026-08-11 | CNY 2.30 | -1.29% | CNY 2.34 | CNY 2.34 | CNY 2.29 | 11.01M |
| 2026-08-10 | CNY 2.33 | +1.75% | CNY 2.30 | CNY 2.35 | CNY 2.29 | 12.12M |
| 2026-08-07 | CNY 2.29 | -2.14% | CNY 2.32 | CNY 2.33 | CNY 2.25 | 13.53M |
| 2026-08-06 | CNY 2.34 | -0.43% | CNY 2.35 | CNY 2.37 | CNY 2.29 | 13.83M |
| 2026-08-05 | CNY 2.35 | -0.42% | CNY 2.37 | CNY 2.38 | CNY 2.33 | 12.38M |
| 2026-08-04 | CNY 2.36 | -2.48% | CNY 2.42 | CNY 2.45 | CNY 2.36 | 12.74M |
| 2026-08-03 | CNY 2.42 | +2.98% | CNY 2.37 | CNY 2.43 | CNY 2.35 | 19.66M |
| 2026-07-31 | CNY 2.35 | +0.86% | CNY 2.34 | CNY 2.36 | CNY 2.30 | 13.96M |
| 2026-07-30 | CNY 2.33 | +0.43% | CNY 2.31 | CNY 2.39 | CNY 2.30 | 15.18M |
| 2026-07-29 | CNY 2.32 | +2.20% | CNY 2.27 | CNY 2.35 | CNY 2.25 | 18.38M |
| 2026-07-28 | CNY 2.27 | +0.44% | CNY 2.25 | CNY 2.30 | CNY 2.24 | 9.60M |
| 2026-07-27 | CNY 2.26 | +2.73% | CNY 2.21 | CNY 2.27 | CNY 2.18 | 15.41M |
| 2026-07-24 | CNY 2.20 | -5.98% | CNY 2.33 | CNY 2.35 | CNY 2.20 | 16.98M |
| 2026-07-23 | CNY 2.34 | +2.63% | CNY 2.27 | CNY 2.35 | CNY 2.26 | 14.41M |
| 2026-07-22 | CNY 2.28 | +1.33% | CNY 2.25 | CNY 2.29 | CNY 2.20 | 14.07M |
| 2026-07-21 | CNY 2.25 | -1.32% | CNY 2.28 | CNY 2.32 | CNY 2.23 | 16.30M |
| 2026-07-20 | CNY 2.28 | +1.33% | CNY 2.25 | CNY 2.34 | CNY 2.25 | 16.33M |
| 2026-07-17 | CNY 2.25 | -2.60% | CNY 2.30 | CNY 2.37 | CNY 2.24 | 17.63M |
| 2026-07-16 | CNY 2.31 | 0.00% | CNY 2.32 | CNY 2.34 | CNY 2.27 | 12.16M |
| 2026-07-15 | CNY 2.31 | +2.67% | CNY 2.25 | CNY 2.35 | CNY 2.22 | 19.68M |
| 2026-07-14 | CNY 2.25 | +2.74% | CNY 2.18 | CNY 2.26 | CNY 2.17 | 14.40M |
| 2026-07-13 | CNY 2.19 | -2.23% | CNY 2.26 | CNY 2.27 | CNY 2.17 | 17.23M |
| 2026-07-10 | CNY 2.24 | +3.70% | CNY 2.15 | CNY 2.29 | CNY 2.11 | 22.49M |
| 2026-07-09 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.23 | CNY 2.14 | 11.96M |
| 2026-07-08 | CNY 2.19 | +0.92% | CNY 2.16 | CNY 2.21 | CNY 2.13 | 11.99M |
| 2026-07-07 | CNY 2.17 | -2.25% | CNY 2.22 | CNY 2.22 | CNY 2.16 | 15.93M |
| 2026-07-06 | CNY 2.22 | +0.91% | CNY 2.21 | CNY 2.26 | CNY 2.20 | 15.10M |
| 2026-07-03 | CNY 2.20 | +1.38% | CNY 2.18 | CNY 2.23 | CNY 2.16 | 19.32M |
| 2026-07-02 | CNY 2.17 | -1.36% | CNY 2.20 | CNY 2.25 | CNY 2.13 | 17.84M |
| 2026-07-01 | CNY 2.20 | +2.33% | CNY 2.16 | CNY 2.26 | CNY 2.13 | 26.63M |
| 2026-06-30 | CNY 2.15 | -1.38% | CNY 2.18 | CNY 2.20 | CNY 2.12 | 12.95M |
| 2026-06-29 | CNY 2.18 | +1.87% | CNY 2.16 | CNY 2.26 | CNY 2.09 | 16.55M |
| 2026-06-26 | CNY 2.14 | -3.60% | CNY 2.20 | CNY 2.21 | CNY 2.14 | 10.91M |
| 2026-06-25 | CNY 2.22 | -1.33% | CNY 2.22 | CNY 2.25 | CNY 2.17 | 14.25M |
| 2026-06-24 | CNY 2.25 | -3.43% | CNY 2.33 | CNY 2.35 | CNY 2.19 | 25.43M |
| 2026-06-23 | CNY 2.33 | +0.43% | CNY 2.33 | CNY 2.48 | CNY 2.31 | 25.20M |
| 2026-06-22 | CNY 2.32 | +0.43% | CNY 2.28 | CNY 2.33 | CNY 2.22 | 16.32M |
| 2026-06-18 | CNY 2.31 | +2.21% | CNY 2.27 | CNY 2.39 | CNY 2.23 | 21.12M |
| 2026-06-17 | CNY 2.26 | -4.64% | CNY 2.37 | CNY 2.38 | CNY 2.25 | 20.28M |
| 2026-06-16 | CNY 2.37 | -0.42% | CNY 2.36 | CNY 2.41 | CNY 2.33 | 15.51M |
| 2026-06-15 | CNY 2.38 | -1.24% | CNY 2.44 | CNY 2.49 | CNY 2.36 | 23.63M |
| 2026-06-12 | CNY 2.41 | +1.26% | CNY 2.38 | CNY 2.48 | CNY 2.35 | 20.36M |
| 2026-06-11 | CNY 2.38 | 0.00% | CNY 2.39 | CNY 2.41 | CNY 2.34 | 11.67M |
| 2026-06-10 | CNY 2.38 | 0.00% | CNY 2.37 | CNY 2.43 | CNY 2.34 | 11.89M |
| 2026-06-09 | CNY 2.38 | -4.03% | CNY 2.48 | CNY 2.48 | CNY 2.35 | 21.54M |
| 2026-06-08 | CNY 2.48 | +1.64% | CNY 2.40 | CNY 2.53 | CNY 2.39 | 26.24M |
| 2026-06-05 | CNY 2.44 | -0.81% | CNY 2.47 | CNY 2.51 | CNY 2.43 | 15.64M |
| 2026-06-04 | CNY 2.46 | -2.77% | CNY 2.52 | CNY 2.55 | CNY 2.43 | 15.70M |
| 2026-06-03 | CNY 2.53 | -0.78% | CNY 2.57 | CNY 2.57 | CNY 2.49 | 15.54M |
| 2026-06-02 | CNY 2.55 | -1.92% | CNY 2.60 | CNY 2.62 | CNY 2.53 | 19.22M |
| 2026-06-01 | CNY 2.60 | +3.59% | CNY 2.51 | CNY 2.61 | CNY 2.44 | 20.08M |
| 2026-05-29 | CNY 2.51 | 0.00% | CNY 2.52 | CNY 2.57 | CNY 2.50 | 21.78M |
| 2026-05-28 | CNY 2.51 | 0.00% | CNY 2.51 | CNY 2.55 | CNY 2.44 | 19.83M |
| 2026-05-27 | CNY 2.51 | -4.20% | CNY 2.58 | CNY 2.64 | CNY 2.49 | 17.09M |
| 2026-05-26 | CNY 2.62 | -0.38% | CNY 2.64 | CNY 2.80 | CNY 2.58 | 23.35M |