Beijing Bewinner Communications Co., Ltd. Class A 002148
SZSE · China · Technology Services
CNY 6.18-0.08 (-1.28%)
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 6.18 | -1.28% | CNY 6.29 | CNY 6.32 | CNY 6.13 | 7.11M |
| 2026-09-29 | CNY 6.26 | +1.79% | CNY 6.12 | CNY 6.30 | CNY 6.11 | 7.26M |
| 2026-09-28 | CNY 6.15 | -1.91% | CNY 6.23 | CNY 6.31 | CNY 6.06 | 11.41M |
| 2026-09-24 | CNY 6.27 | -1.57% | CNY 6.31 | CNY 6.42 | CNY 6.27 | 9.27M |
| 2026-09-23 | CNY 6.37 | -3.78% | CNY 6.70 | CNY 6.70 | CNY 6.34 | 20.71M |
| 2026-09-22 | CNY 6.62 | +4.42% | CNY 6.36 | CNY 6.64 | CNY 6.35 | 22.48M |
| 2026-09-21 | CNY 6.34 | +1.44% | CNY 6.25 | CNY 6.36 | CNY 6.23 | 7.30M |
| 2026-09-18 | CNY 6.25 | +0.32% | CNY 6.25 | CNY 6.32 | CNY 6.22 | 9.13M |
| 2026-09-17 | CNY 6.23 | -0.64% | CNY 6.27 | CNY 6.27 | CNY 6.14 | 5.95M |
| 2026-09-16 | CNY 6.27 | +1.79% | CNY 6.15 | CNY 6.28 | CNY 6.10 | 6.81M |
| 2026-09-15 | CNY 6.16 | -3.45% | CNY 6.35 | CNY 6.40 | CNY 6.15 | 9.28M |
| 2026-09-14 | CNY 6.38 | -0.93% | CNY 6.44 | CNY 6.50 | CNY 6.35 | 6.78M |
| 2026-09-11 | CNY 6.44 | 0.00% | CNY 6.40 | CNY 6.50 | CNY 6.33 | 9.55M |
| 2026-09-10 | CNY 6.44 | -1.38% | CNY 6.53 | CNY 6.53 | CNY 6.38 | 7.27M |
| 2026-09-09 | CNY 6.53 | -1.06% | CNY 6.60 | CNY 6.62 | CNY 6.50 | 9.42M |
| 2026-09-08 | CNY 6.60 | +2.17% | CNY 6.41 | CNY 6.63 | CNY 6.41 | 13.53M |
| 2026-09-07 | CNY 6.46 | +0.47% | CNY 6.43 | CNY 6.52 | CNY 6.40 | 6.94M |
| 2026-09-04 | CNY 6.43 | +0.31% | CNY 6.45 | CNY 6.57 | CNY 6.39 | 11.72M |
| 2026-09-03 | CNY 6.41 | -1.84% | CNY 6.56 | CNY 6.59 | CNY 6.38 | 8.79M |
| 2026-09-02 | CNY 6.53 | -0.15% | CNY 6.46 | CNY 6.57 | CNY 6.46 | 8.73M |
| 2026-09-01 | CNY 6.54 | +1.71% | CNY 6.45 | CNY 6.57 | CNY 6.38 | 13.90M |
| 2026-08-31 | CNY 6.43 | +1.90% | CNY 6.27 | CNY 6.44 | CNY 6.23 | 10.77M |
| 2026-08-28 | CNY 6.31 | +0.48% | CNY 6.29 | CNY 6.35 | CNY 6.25 | 8.27M |
| 2026-08-27 | CNY 6.28 | -0.63% | CNY 6.30 | CNY 6.35 | CNY 6.24 | 9.96M |
| 2026-08-26 | CNY 6.32 | +0.80% | CNY 6.27 | CNY 6.37 | CNY 6.24 | 10.06M |
| 2026-08-25 | CNY 6.27 | +3.13% | CNY 6.08 | CNY 6.33 | CNY 5.99 | 14.51M |
| 2026-08-24 | CNY 6.08 | -1.94% | CNY 6.31 | CNY 6.31 | CNY 6.01 | 11.41M |
| 2026-08-21 | CNY 6.20 | -0.96% | CNY 6.19 | CNY 6.23 | CNY 6.08 | 10.38M |
| 2026-08-20 | CNY 6.26 | +0.16% | CNY 6.30 | CNY 6.32 | CNY 6.04 | 16.13M |
| 2026-08-19 | CNY 6.25 | -4.87% | CNY 6.50 | CNY 6.52 | CNY 6.21 | 14.91M |
| 2026-08-18 | CNY 6.57 | -1.05% | CNY 6.65 | CNY 6.66 | CNY 6.45 | 12.39M |
| 2026-08-17 | CNY 6.64 | +0.30% | CNY 6.57 | CNY 6.65 | CNY 6.51 | 12.72M |
| 2026-08-14 | CNY 6.62 | +0.61% | CNY 6.58 | CNY 6.66 | CNY 6.48 | 17.62M |
| 2026-08-13 | CNY 6.58 | +0.30% | CNY 6.56 | CNY 6.88 | CNY 6.55 | 27.39M |
| 2026-08-12 | CNY 6.56 | +0.92% | CNY 6.50 | CNY 6.58 | CNY 6.46 | 10.73M |
| 2026-08-11 | CNY 6.50 | -0.91% | CNY 6.55 | CNY 6.56 | CNY 6.41 | 12.21M |
| 2026-08-10 | CNY 6.56 | +2.34% | CNY 6.45 | CNY 6.59 | CNY 6.34 | 17.38M |
| 2026-08-07 | CNY 6.41 | -0.93% | CNY 6.48 | CNY 6.49 | CNY 6.24 | 18.28M |
| 2026-08-06 | CNY 6.47 | +1.41% | CNY 6.39 | CNY 6.52 | CNY 6.35 | 18.93M |
| 2026-08-05 | CNY 6.38 | -0.16% | CNY 6.37 | CNY 6.46 | CNY 6.33 | 20.06M |
| 2026-08-04 | CNY 6.39 | +0.63% | CNY 6.48 | CNY 6.56 | CNY 6.33 | 16.51M |
| 2026-08-03 | CNY 6.35 | +1.76% | CNY 6.25 | CNY 6.37 | CNY 6.20 | 16.88M |
| 2026-07-31 | CNY 6.24 | +3.83% | CNY 6.09 | CNY 6.31 | CNY 6.09 | 21.82M |
| 2026-07-30 | CNY 6.01 | -2.59% | CNY 6.14 | CNY 6.29 | CNY 6.00 | 19.02M |
| 2026-07-29 | CNY 6.17 | +3.01% | CNY 6.07 | CNY 6.17 | CNY 5.95 | 22.30M |
| 2026-07-28 | CNY 5.99 | +2.39% | CNY 5.78 | CNY 6.07 | CNY 5.76 | 18.02M |
| 2026-07-27 | CNY 5.85 | +2.09% | CNY 5.71 | CNY 5.85 | CNY 5.65 | 15.26M |
| 2026-07-24 | CNY 5.73 | -3.05% | CNY 5.89 | CNY 5.91 | CNY 5.72 | 10.25M |
| 2026-07-23 | CNY 5.91 | +1.90% | CNY 5.80 | CNY 5.91 | CNY 5.72 | 14.61M |
| 2026-07-22 | CNY 5.80 | -0.68% | CNY 5.78 | CNY 5.91 | CNY 5.74 | 14.94M |
| 2026-07-21 | CNY 5.84 | -0.51% | CNY 5.88 | CNY 5.89 | CNY 5.51 | 20.54M |
| 2026-07-20 | CNY 5.87 | -0.84% | CNY 5.93 | CNY 6.11 | CNY 5.77 | 18.24M |
| 2026-07-17 | CNY 5.92 | -5.73% | CNY 6.25 | CNY 6.31 | CNY 5.83 | 27.09M |
| 2026-07-16 | CNY 6.28 | +4.84% | CNY 5.94 | CNY 6.33 | CNY 5.91 | 30.51M |
| 2026-07-15 | CNY 5.99 | -0.50% | CNY 5.99 | CNY 6.14 | CNY 5.92 | 17.63M |
| 2026-07-14 | CNY 6.02 | +2.03% | CNY 5.88 | CNY 6.04 | CNY 5.74 | 20.70M |
| 2026-07-13 | CNY 5.90 | -6.79% | CNY 6.28 | CNY 6.35 | CNY 5.87 | 26.41M |
| 2026-07-10 | CNY 6.33 | +1.61% | CNY 6.14 | CNY 6.47 | CNY 6.07 | 34.26M |
| 2026-07-09 | CNY 6.23 | -5.61% | CNY 6.40 | CNY 6.49 | CNY 6.02 | 39.02M |
| 2026-07-08 | CNY 6.60 | +4.93% | CNY 6.29 | CNY 6.87 | CNY 6.26 | 45.17M |
| 2026-07-07 | CNY 6.29 | -10.01% | CNY 6.72 | CNY 6.74 | CNY 6.29 | 47.26M |
| 2026-07-06 | CNY 6.99 | +6.55% | CNY 6.80 | CNY 7.14 | CNY 6.60 | 70.33M |
| 2026-07-03 | CNY 6.56 | +10.07% | CNY 6.56 | CNY 6.56 | CNY 6.56 | 6.97M |
| 2026-07-02 | CNY 5.96 | -1.49% | CNY 6.11 | CNY 6.19 | CNY 5.93 | 15.14M |
| 2026-07-01 | CNY 6.05 | +4.13% | CNY 5.80 | CNY 6.18 | CNY 5.77 | 17.37M |
| 2026-06-30 | CNY 5.81 | +0.69% | CNY 5.74 | CNY 5.91 | CNY 5.71 | 13.05M |
| 2026-06-29 | CNY 5.77 | -1.87% | CNY 5.81 | CNY 5.89 | CNY 5.62 | 14.97M |
| 2026-06-26 | CNY 5.88 | -2.00% | CNY 5.94 | CNY 6.00 | CNY 5.75 | 14.08M |
| 2026-06-25 | CNY 6.00 | -2.12% | CNY 6.08 | CNY 6.17 | CNY 5.95 | 14.01M |
| 2026-06-24 | CNY 6.13 | -4.52% | CNY 6.36 | CNY 6.41 | CNY 6.00 | 20.67M |
| 2026-06-23 | CNY 6.42 | -1.68% | CNY 6.51 | CNY 6.63 | CNY 6.36 | 23.32M |
| 2026-06-22 | CNY 6.53 | +4.48% | CNY 6.25 | CNY 6.55 | CNY 6.10 | 28.12M |
| 2026-06-18 | CNY 6.25 | +1.46% | CNY 6.14 | CNY 6.34 | CNY 6.06 | 11.77M |
| 2026-06-17 | CNY 6.16 | -3.30% | CNY 6.34 | CNY 6.34 | CNY 6.13 | 11.40M |
| 2026-06-16 | CNY 6.37 | +0.95% | CNY 6.30 | CNY 6.41 | CNY 6.14 | 12.16M |
| 2026-06-15 | CNY 6.31 | +0.32% | CNY 6.37 | CNY 6.43 | CNY 6.24 | 12.60M |
| 2026-06-12 | CNY 6.29 | +1.94% | CNY 6.25 | CNY 6.37 | CNY 6.21 | 13.14M |
| 2026-06-11 | CNY 6.17 | -2.53% | CNY 6.30 | CNY 6.31 | CNY 6.06 | 11.13M |
| 2026-06-10 | CNY 6.33 | -2.16% | CNY 6.45 | CNY 6.48 | CNY 6.22 | 10.17M |
| 2026-06-09 | CNY 6.47 | +2.54% | CNY 6.41 | CNY 6.52 | CNY 6.33 | 11.00M |
| 2026-06-08 | CNY 6.31 | -4.10% | CNY 6.49 | CNY 6.63 | CNY 6.23 | 15.66M |
| 2026-06-05 | CNY 6.58 | +2.33% | CNY 6.41 | CNY 6.70 | CNY 6.37 | 14.61M |
| 2026-06-04 | CNY 6.43 | -3.16% | CNY 6.58 | CNY 6.66 | CNY 6.38 | 9.11M |
| 2026-06-03 | CNY 6.64 | +0.30% | CNY 6.61 | CNY 6.72 | CNY 6.57 | 9.79M |
| 2026-06-02 | CNY 6.62 | -2.36% | CNY 6.78 | CNY 6.84 | CNY 6.58 | 9.99M |
| 2026-06-01 | CNY 6.78 | +2.26% | CNY 6.62 | CNY 6.86 | CNY 6.56 | 10.97M |
| 2026-05-29 | CNY 6.63 | -3.63% | CNY 6.93 | CNY 6.98 | CNY 6.59 | 11.04M |
| 2026-05-28 | CNY 6.88 | +1.03% | CNY 6.84 | CNY 6.94 | CNY 6.67 | 10.99M |
| 2026-05-27 | CNY 6.81 | -3.68% | CNY 7.05 | CNY 7.12 | CNY 6.76 | 13.28M |
| 2026-05-26 | CNY 7.07 | -2.08% | CNY 7.19 | CNY 7.21 | CNY 6.98 | 11.42M |