Beijing New Building Materials (Group) Co Ltd Class A 000786
SZSE · China · Non-Energy Minerals
CNY 16.60+0.36 (+2.22%)
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 16.60 | +2.22% | CNY 16.15 | CNY 16.74 | CNY 15.55 | 34.83M |
| 2026-09-29 | CNY 16.24 | +2.46% | CNY 15.91 | CNY 16.37 | CNY 15.88 | 18.00M |
| 2026-09-28 | CNY 15.85 | -0.38% | CNY 15.88 | CNY 15.94 | CNY 15.54 | 19.17M |
| 2026-09-24 | CNY 15.91 | -0.87% | CNY 16.00 | CNY 16.11 | CNY 15.81 | 15.14M |
| 2026-09-23 | CNY 16.05 | 0.00% | CNY 16.01 | CNY 16.47 | CNY 15.98 | 17.77M |
| 2026-09-22 | CNY 16.05 | -1.35% | CNY 16.21 | CNY 16.32 | CNY 16.02 | 13.28M |
| 2026-09-21 | CNY 16.27 | +2.13% | CNY 15.88 | CNY 16.37 | CNY 15.85 | 18.41M |
| 2026-09-18 | CNY 15.93 | +1.40% | CNY 15.79 | CNY 15.97 | CNY 15.74 | 12.54M |
| 2026-09-17 | CNY 15.71 | -0.88% | CNY 15.74 | CNY 15.82 | CNY 15.61 | 11.87M |
| 2026-09-16 | CNY 15.85 | +0.57% | CNY 15.69 | CNY 15.95 | CNY 15.40 | 17.85M |
| 2026-09-15 | CNY 15.76 | -1.25% | CNY 15.92 | CNY 15.98 | CNY 15.69 | 12.48M |
| 2026-09-14 | CNY 15.96 | +1.01% | CNY 15.70 | CNY 15.97 | CNY 15.60 | 18.42M |
| 2026-09-11 | CNY 15.80 | -2.83% | CNY 16.16 | CNY 16.22 | CNY 15.77 | 26.35M |
| 2026-09-10 | CNY 16.26 | -0.67% | CNY 16.37 | CNY 16.38 | CNY 16.10 | 13.33M |
| 2026-09-09 | CNY 16.37 | -0.67% | CNY 16.48 | CNY 16.49 | CNY 16.31 | 13.25M |
| 2026-09-08 | CNY 16.48 | +1.10% | CNY 16.31 | CNY 16.59 | CNY 16.27 | 17.07M |
| 2026-09-07 | CNY 16.30 | +0.12% | CNY 16.25 | CNY 16.50 | CNY 16.24 | 18.82M |
| 2026-09-04 | CNY 16.28 | -1.69% | CNY 16.49 | CNY 16.86 | CNY 16.26 | 41.19M |
| 2026-09-03 | CNY 16.56 | -0.48% | CNY 16.61 | CNY 16.88 | CNY 16.53 | 17.24M |
| 2026-09-02 | CNY 16.64 | -2.18% | CNY 16.95 | CNY 16.98 | CNY 16.48 | 21.35M |
| 2026-09-01 | CNY 17.01 | +0.89% | CNY 16.85 | CNY 17.44 | CNY 16.83 | 35.45M |
| 2026-08-31 | CNY 16.86 | -4.75% | CNY 18.00 | CNY 18.09 | CNY 16.85 | 40.71M |
| 2026-08-28 | CNY 17.70 | +0.11% | CNY 17.60 | CNY 17.97 | CNY 17.51 | 17.63M |
| 2026-08-27 | CNY 17.68 | +0.34% | CNY 17.57 | CNY 17.76 | CNY 17.46 | 12.65M |
| 2026-08-26 | CNY 17.62 | +3.65% | CNY 16.98 | CNY 17.71 | CNY 16.98 | 25.03M |
| 2026-08-25 | CNY 17.00 | -0.53% | CNY 16.99 | CNY 17.19 | CNY 16.86 | 19.93M |
| 2026-08-24 | CNY 17.09 | +0.65% | CNY 16.82 | CNY 17.32 | CNY 16.82 | 32.01M |
| 2026-08-21 | CNY 16.98 | -8.95% | CNY 17.56 | CNY 17.72 | CNY 16.79 | 63.26M |
| 2026-08-20 | CNY 18.65 | +0.70% | CNY 18.63 | CNY 18.92 | CNY 18.20 | 19.87M |
| 2026-08-19 | CNY 18.52 | +0.43% | CNY 18.44 | CNY 18.94 | CNY 18.39 | 19.01M |
| 2026-08-18 | CNY 18.44 | +0.71% | CNY 18.34 | CNY 18.51 | CNY 18.18 | 13.17M |
| 2026-08-17 | CNY 18.31 | +0.11% | CNY 18.22 | CNY 18.41 | CNY 17.95 | 14.58M |
| 2026-08-14 | CNY 18.29 | -2.35% | CNY 18.72 | CNY 18.85 | CNY 18.26 | 15.26M |
| 2026-08-13 | CNY 18.73 | -1.73% | CNY 19.06 | CNY 19.06 | CNY 18.54 | 18.32M |
| 2026-08-12 | CNY 19.06 | +3.14% | CNY 18.43 | CNY 19.18 | CNY 18.25 | 28.96M |
| 2026-08-11 | CNY 18.48 | +0.49% | CNY 18.33 | CNY 18.53 | CNY 18.16 | 16.12M |
| 2026-08-10 | CNY 18.39 | +1.10% | CNY 18.22 | CNY 18.50 | CNY 18.05 | 20.82M |
| 2026-08-07 | CNY 18.19 | -1.73% | CNY 18.43 | CNY 18.49 | CNY 17.94 | 24.05M |
| 2026-08-06 | CNY 18.51 | -0.96% | CNY 18.55 | CNY 18.89 | CNY 18.29 | 23.46M |
| 2026-08-05 | CNY 18.69 | -0.74% | CNY 18.81 | CNY 18.93 | CNY 18.51 | 24.23M |
| 2026-08-04 | CNY 18.83 | -3.24% | CNY 19.41 | CNY 19.46 | CNY 18.77 | 24.92M |
| 2026-08-03 | CNY 19.46 | +0.93% | CNY 19.24 | CNY 19.59 | CNY 19.13 | 20.83M |
| 2026-07-31 | CNY 19.28 | -5.54% | CNY 20.20 | CNY 20.33 | CNY 19.25 | 36.78M |
| 2026-07-30 | CNY 20.41 | +0.25% | CNY 20.30 | CNY 20.65 | CNY 20.10 | 18.01M |
| 2026-07-29 | CNY 20.36 | +3.40% | CNY 19.75 | CNY 20.64 | CNY 19.66 | 28.86M |
| 2026-07-28 | CNY 19.69 | +1.49% | CNY 19.38 | CNY 19.78 | CNY 19.05 | 17.83M |
| 2026-07-27 | CNY 19.40 | +2.11% | CNY 18.86 | CNY 19.49 | CNY 18.86 | 17.47M |
| 2026-07-24 | CNY 19.00 | -2.61% | CNY 19.51 | CNY 19.78 | CNY 18.95 | 20.07M |
| 2026-07-23 | CNY 19.51 | +1.09% | CNY 19.02 | CNY 19.61 | CNY 18.98 | 14.31M |
| 2026-07-22 | CNY 19.30 | +1.31% | CNY 18.92 | CNY 19.32 | CNY 18.71 | 22.95M |
| 2026-07-21 | CNY 19.05 | -0.10% | CNY 19.01 | CNY 20.18 | CNY 18.97 | 34.27M |
| 2026-07-20 | CNY 19.07 | +2.91% | CNY 18.57 | CNY 19.20 | CNY 18.37 | 22.89M |
| 2026-07-17 | CNY 18.53 | +0.71% | CNY 18.39 | CNY 19.02 | CNY 18.12 | 27.87M |
| 2026-07-16 | CNY 18.40 | +3.66% | CNY 17.68 | CNY 18.43 | CNY 17.61 | 23.71M |
| 2026-07-15 | CNY 17.75 | +3.08% | CNY 17.20 | CNY 17.93 | CNY 17.07 | 21.69M |
| 2026-07-14 | CNY 17.22 | -1.43% | CNY 17.36 | CNY 17.70 | CNY 16.98 | 19.06M |
| 2026-07-13 | CNY 17.47 | +1.16% | CNY 17.12 | CNY 17.55 | CNY 17.08 | 30.03M |
| 2026-07-10 | CNY 17.27 | +3.41% | CNY 16.75 | CNY 17.36 | CNY 16.53 | 37.04M |
| 2026-07-09 | CNY 16.70 | -4.24% | CNY 17.47 | CNY 17.47 | CNY 16.58 | 34.75M |
| 2026-07-08 | CNY 17.44 | -1.36% | CNY 17.61 | CNY 17.78 | CNY 17.18 | 17.85M |
| 2026-07-07 | CNY 17.68 | -5.20% | CNY 18.54 | CNY 18.78 | CNY 17.61 | 21.85M |
| 2026-07-06 | CNY 18.65 | +3.04% | CNY 18.10 | CNY 18.69 | CNY 18.02 | 21.28M |
| 2026-07-03 | CNY 18.10 | -0.82% | CNY 18.22 | CNY 18.47 | CNY 17.92 | 21.99M |
| 2026-07-02 | CNY 18.25 | +0.27% | CNY 18.16 | CNY 18.45 | CNY 17.98 | 18.20M |
| 2026-07-01 | CNY 18.20 | +0.61% | CNY 18.09 | CNY 18.35 | CNY 17.67 | 16.86M |
| 2026-06-30 | CNY 18.09 | -0.88% | CNY 18.09 | CNY 18.19 | CNY 17.85 | 13.73M |
| 2026-06-29 | CNY 18.25 | +0.94% | CNY 18.19 | CNY 18.48 | CNY 17.61 | 19.83M |
| 2026-06-26 | CNY 18.08 | -1.79% | CNY 18.39 | CNY 18.66 | CNY 18.04 | 16.87M |
| 2026-06-25 | CNY 18.41 | -0.05% | CNY 18.38 | CNY 18.85 | CNY 18.16 | 22.28M |
| 2026-06-24 | CNY 18.42 | -1.13% | CNY 18.63 | CNY 18.91 | CNY 18.19 | 20.83M |
| 2026-06-23 | CNY 18.63 | -4.51% | CNY 19.52 | CNY 19.75 | CNY 18.56 | 19.39M |
| 2026-06-22 | CNY 19.51 | -1.06% | CNY 19.65 | CNY 19.76 | CNY 19.12 | 17.55M |
| 2026-06-18 | CNY 19.72 | -4.18% | CNY 20.51 | CNY 20.58 | CNY 19.70 | 20.85M |
| 2026-06-17 | CNY 20.58 | +0.10% | CNY 20.55 | CNY 20.97 | CNY 20.43 | 11.91M |
| 2026-06-16 | CNY 20.56 | -1.67% | CNY 20.90 | CNY 20.92 | CNY 20.53 | 10.56M |
| 2026-06-15 | CNY 20.91 | -0.85% | CNY 20.85 | CNY 21.30 | CNY 20.64 | 21.03M |
| 2026-06-12 | CNY 21.09 | +0.19% | CNY 20.50 | CNY 21.09 | CNY 19.93 | 39.20M |
| 2026-06-11 | CNY 21.05 | -1.86% | CNY 21.40 | CNY 21.45 | CNY 20.87 | 11.49M |
| 2026-06-10 | CNY 21.45 | -0.05% | CNY 21.21 | CNY 21.64 | CNY 21.17 | 12.86M |
| 2026-06-09 | CNY 21.46 | -2.01% | CNY 21.98 | CNY 22.00 | CNY 20.65 | 22.98M |
| 2026-06-08 | CNY 21.90 | -0.18% | CNY 21.78 | CNY 22.03 | CNY 21.36 | 11.71M |
| 2026-06-05 | CNY 21.94 | -0.72% | CNY 22.20 | CNY 22.48 | CNY 21.90 | 7.65M |
| 2026-06-04 | CNY 22.10 | -2.00% | CNY 22.44 | CNY 22.47 | CNY 22.00 | 12.19M |
| 2026-06-03 | CNY 22.55 | 0.00% | CNY 22.61 | CNY 22.66 | CNY 22.04 | 10.86M |
| 2026-06-02 | CNY 22.55 | -3.01% | CNY 23.15 | CNY 23.19 | CNY 22.45 | 8.77M |
| 2026-06-01 | CNY 23.25 | +1.53% | CNY 22.45 | CNY 23.29 | CNY 22.00 | 13.40M |
| 2026-05-29 | CNY 22.90 | +3.01% | CNY 22.47 | CNY 22.97 | CNY 22.41 | 9.98M |
| 2026-05-28 | CNY 22.23 | +0.63% | CNY 21.90 | CNY 22.43 | CNY 21.72 | 15.26M |
| 2026-05-27 | CNY 22.09 | -4.33% | CNY 23.10 | CNY 23.18 | CNY 21.86 | 23.20M |
| 2026-05-26 | CNY 23.09 | -3.23% | CNY 23.86 | CNY 23.97 | CNY 23.02 | 17.61M |