Bxn Holding Co., Ltd. Class A 002154
SZSE · China · Consumer Non-Durables
CNY 3.85+0.03 (+0.79%)
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 3.85 | +0.79% | CNY 3.84 | CNY 3.86 | CNY 3.80 | 19.22M |
| 2026-09-29 | CNY 3.82 | +0.26% | CNY 3.80 | CNY 3.85 | CNY 3.78 | 17.97M |
| 2026-09-28 | CNY 3.81 | -0.78% | CNY 3.83 | CNY 3.84 | CNY 3.76 | 18.11M |
| 2026-09-24 | CNY 3.84 | +0.52% | CNY 3.82 | CNY 3.87 | CNY 3.80 | 20.15M |
| 2026-09-23 | CNY 3.82 | -0.78% | CNY 3.84 | CNY 3.86 | CNY 3.81 | 16.69M |
| 2026-09-22 | CNY 3.85 | -1.03% | CNY 3.88 | CNY 3.89 | CNY 3.83 | 21.64M |
| 2026-09-21 | CNY 3.89 | +0.52% | CNY 3.87 | CNY 3.91 | CNY 3.83 | 24.79M |
| 2026-09-18 | CNY 3.87 | +0.78% | CNY 3.85 | CNY 3.92 | CNY 3.84 | 19.87M |
| 2026-09-17 | CNY 3.84 | -0.26% | CNY 3.83 | CNY 3.87 | CNY 3.79 | 19.24M |
| 2026-09-16 | CNY 3.85 | -2.28% | CNY 3.87 | CNY 3.91 | CNY 3.80 | 35.31M |
| 2026-09-15 | CNY 3.94 | -1.25% | CNY 3.98 | CNY 4.06 | CNY 3.91 | 33.14M |
| 2026-09-14 | CNY 3.99 | -0.25% | CNY 3.98 | CNY 4.04 | CNY 3.96 | 26.35M |
| 2026-09-11 | CNY 4.00 | -1.96% | CNY 4.06 | CNY 4.07 | CNY 3.97 | 24.13M |
| 2026-09-10 | CNY 4.08 | -0.97% | CNY 4.11 | CNY 4.16 | CNY 4.05 | 19.39M |
| 2026-09-09 | CNY 4.12 | +0.73% | CNY 4.09 | CNY 4.13 | CNY 4.04 | 21.38M |
| 2026-09-08 | CNY 4.09 | +0.74% | CNY 4.05 | CNY 4.11 | CNY 4.03 | 19.42M |
| 2026-09-07 | CNY 4.06 | -0.98% | CNY 4.08 | CNY 4.11 | CNY 4.03 | 21.73M |
| 2026-09-04 | CNY 4.10 | +0.74% | CNY 4.08 | CNY 4.19 | CNY 4.04 | 25.21M |
| 2026-09-03 | CNY 4.07 | +0.25% | CNY 4.08 | CNY 4.14 | CNY 4.05 | 22.84M |
| 2026-09-02 | CNY 4.06 | -1.69% | CNY 4.10 | CNY 4.12 | CNY 4.02 | 26.06M |
| 2026-09-01 | CNY 4.13 | +1.23% | CNY 4.05 | CNY 4.13 | CNY 4.05 | 34.68M |
| 2026-08-31 | CNY 4.08 | -0.73% | CNY 4.08 | CNY 4.16 | CNY 4.05 | 32.03M |
| 2026-08-28 | CNY 4.11 | +0.49% | CNY 4.06 | CNY 4.13 | CNY 4.05 | 19.51M |
| 2026-08-27 | CNY 4.09 | +0.74% | CNY 4.05 | CNY 4.10 | CNY 4.00 | 19.99M |
| 2026-08-26 | CNY 4.06 | -0.49% | CNY 4.06 | CNY 4.08 | CNY 4.02 | 20.82M |
| 2026-08-25 | CNY 4.08 | +1.75% | CNY 4.00 | CNY 4.10 | CNY 3.98 | 25.88M |
| 2026-08-24 | CNY 4.01 | -1.47% | CNY 4.06 | CNY 4.07 | CNY 3.94 | 28.76M |
| 2026-08-21 | CNY 4.07 | -3.10% | CNY 4.18 | CNY 4.20 | CNY 4.02 | 27.24M |
| 2026-08-20 | CNY 4.20 | -0.47% | CNY 4.25 | CNY 4.28 | CNY 4.18 | 18.81M |
| 2026-08-19 | CNY 4.22 | -0.47% | CNY 4.22 | CNY 4.35 | CNY 4.21 | 32.62M |
| 2026-08-18 | CNY 4.24 | -0.70% | CNY 4.34 | CNY 4.40 | CNY 4.23 | 31.41M |
| 2026-08-17 | CNY 4.27 | +1.43% | CNY 4.30 | CNY 4.31 | CNY 4.06 | 53.70M |
| 2026-08-14 | CNY 4.21 | -0.24% | CNY 4.21 | CNY 4.26 | CNY 4.18 | 23.65M |
| 2026-08-13 | CNY 4.22 | -1.17% | CNY 4.26 | CNY 4.29 | CNY 4.18 | 24.90M |
| 2026-08-12 | CNY 4.27 | -1.16% | CNY 4.30 | CNY 4.35 | CNY 4.19 | 26.12M |
| 2026-08-11 | CNY 4.32 | +0.93% | CNY 4.26 | CNY 4.41 | CNY 4.26 | 35.80M |
| 2026-08-10 | CNY 4.28 | +4.39% | CNY 4.10 | CNY 4.29 | CNY 4.09 | 41.05M |
| 2026-08-07 | CNY 4.10 | -2.15% | CNY 4.15 | CNY 4.16 | CNY 4.03 | 33.40M |
| 2026-08-06 | CNY 4.19 | +2.20% | CNY 4.06 | CNY 4.21 | CNY 4.03 | 46.29M |
| 2026-08-05 | CNY 4.10 | -0.49% | CNY 4.09 | CNY 4.15 | CNY 4.06 | 32.26M |
| 2026-08-04 | CNY 4.12 | -1.67% | CNY 4.22 | CNY 4.27 | CNY 4.06 | 50.11M |
| 2026-08-03 | CNY 4.19 | +6.89% | CNY 3.95 | CNY 4.28 | CNY 3.91 | 69.49M |
| 2026-07-31 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 3.94 | CNY 3.83 | 30.90M |
| 2026-07-30 | CNY 3.88 | +1.57% | CNY 3.80 | CNY 3.90 | CNY 3.79 | 30.29M |
| 2026-07-29 | CNY 3.82 | +2.96% | CNY 3.70 | CNY 3.92 | CNY 3.70 | 41.02M |
| 2026-07-28 | CNY 3.71 | +1.09% | CNY 3.65 | CNY 3.72 | CNY 3.63 | 24.84M |
| 2026-07-27 | CNY 3.67 | +1.94% | CNY 3.58 | CNY 3.69 | CNY 3.58 | 27.67M |
| 2026-07-24 | CNY 3.60 | -2.44% | CNY 3.66 | CNY 3.69 | CNY 3.59 | 23.54M |
| 2026-07-23 | CNY 3.69 | +2.22% | CNY 3.60 | CNY 3.70 | CNY 3.57 | 30.85M |
| 2026-07-22 | CNY 3.61 | -1.10% | CNY 3.63 | CNY 3.65 | CNY 3.57 | 32.58M |
| 2026-07-21 | CNY 3.65 | -0.54% | CNY 3.65 | CNY 3.70 | CNY 3.62 | 36.60M |
| 2026-07-20 | CNY 3.67 | +0.27% | CNY 3.68 | CNY 3.72 | CNY 3.63 | 36.23M |
| 2026-07-17 | CNY 3.66 | -3.68% | CNY 3.80 | CNY 3.84 | CNY 3.64 | 31.80M |
| 2026-07-16 | CNY 3.80 | -1.04% | CNY 3.81 | CNY 3.86 | CNY 3.78 | 24.18M |
| 2026-07-15 | CNY 3.84 | +2.13% | CNY 3.75 | CNY 3.84 | CNY 3.74 | 27.04M |
| 2026-07-14 | CNY 3.76 | +1.62% | CNY 3.67 | CNY 3.78 | CNY 3.65 | 28.83M |
| 2026-07-13 | CNY 3.70 | +0.54% | CNY 3.68 | CNY 3.73 | CNY 3.64 | 26.93M |
| 2026-07-10 | CNY 3.68 | -0.54% | CNY 3.68 | CNY 3.75 | CNY 3.62 | 24.70M |
| 2026-07-09 | CNY 3.70 | -1.86% | CNY 3.76 | CNY 3.79 | CNY 3.65 | 26.10M |
| 2026-07-08 | CNY 3.77 | -1.31% | CNY 3.81 | CNY 3.84 | CNY 3.75 | 21.70M |
| 2026-07-07 | CNY 3.82 | -3.29% | CNY 3.92 | CNY 3.93 | CNY 3.79 | 22.69M |
| 2026-07-06 | CNY 3.95 | +1.80% | CNY 3.89 | CNY 3.97 | CNY 3.82 | 27.82M |
| 2026-07-03 | CNY 3.88 | +5.72% | CNY 3.69 | CNY 3.93 | CNY 3.67 | 44.69M |
| 2026-07-02 | CNY 3.67 | -0.81% | CNY 3.69 | CNY 3.76 | CNY 3.65 | 28.64M |
| 2026-07-01 | CNY 3.70 | +3.93% | CNY 3.57 | CNY 3.72 | CNY 3.53 | 32.20M |
| 2026-06-30 | CNY 3.56 | -2.47% | CNY 3.64 | CNY 3.65 | CNY 3.53 | 26.06M |
| 2026-06-29 | CNY 3.65 | +1.39% | CNY 3.62 | CNY 3.66 | CNY 3.50 | 33.15M |
| 2026-06-26 | CNY 3.60 | -5.76% | CNY 3.81 | CNY 3.83 | CNY 3.58 | 44.78M |
| 2026-06-25 | CNY 3.82 | -2.05% | CNY 3.88 | CNY 3.92 | CNY 3.76 | 25.97M |
| 2026-06-24 | CNY 3.90 | +1.04% | CNY 3.87 | CNY 3.95 | CNY 3.83 | 27.92M |
| 2026-06-23 | CNY 3.86 | +0.26% | CNY 3.84 | CNY 3.92 | CNY 3.83 | 20.61M |
| 2026-06-22 | CNY 3.85 | -0.77% | CNY 3.85 | CNY 3.88 | CNY 3.75 | 23.72M |
| 2026-06-18 | CNY 3.88 | +0.52% | CNY 3.87 | CNY 3.93 | CNY 3.80 | 18.88M |
| 2026-06-17 | CNY 3.86 | -2.53% | CNY 3.95 | CNY 3.96 | CNY 3.84 | 19.32M |
| 2026-06-16 | CNY 3.96 | -1.74% | CNY 4.02 | CNY 4.03 | CNY 3.92 | 18.15M |
| 2026-06-15 | CNY 4.03 | +2.28% | CNY 3.95 | CNY 4.05 | CNY 3.91 | 24.52M |
| 2026-06-12 | CNY 3.94 | +3.41% | CNY 3.84 | CNY 3.95 | CNY 3.76 | 25.51M |
| 2026-06-11 | CNY 3.81 | -1.30% | CNY 3.82 | CNY 3.86 | CNY 3.76 | 19.17M |
| 2026-06-10 | CNY 3.86 | -1.28% | CNY 3.88 | CNY 3.90 | CNY 3.83 | 21.76M |
| 2026-06-09 | CNY 3.91 | +1.30% | CNY 3.87 | CNY 3.92 | CNY 3.83 | 27.55M |
| 2026-06-08 | CNY 3.86 | -3.98% | CNY 3.97 | CNY 3.98 | CNY 3.82 | 33.03M |
| 2026-06-05 | CNY 4.02 | +0.75% | CNY 3.99 | CNY 4.09 | CNY 3.98 | 24.72M |
| 2026-06-04 | CNY 3.99 | -0.50% | CNY 3.99 | CNY 4.07 | CNY 3.97 | 27.95M |
| 2026-06-03 | CNY 4.01 | -3.37% | CNY 4.13 | CNY 4.15 | CNY 3.96 | 37.94M |
| 2026-06-02 | CNY 4.15 | -1.19% | CNY 4.18 | CNY 4.21 | CNY 4.10 | 27.67M |
| 2026-06-01 | CNY 4.20 | +2.44% | CNY 4.06 | CNY 4.23 | CNY 4.02 | 39.76M |
| 2026-05-29 | CNY 4.10 | -2.61% | CNY 4.08 | CNY 4.17 | CNY 4.06 | 36.29M |
| 2026-05-28 | CNY 4.21 | 0.00% | CNY 4.21 | CNY 4.26 | CNY 4.16 | 23.94M |
| 2026-05-27 | CNY 4.21 | -1.41% | CNY 4.26 | CNY 4.29 | CNY 4.16 | 28.40M |
| 2026-05-26 | CNY 4.27 | -1.84% | CNY 4.33 | CNY 4.42 | CNY 4.23 | 25.58M |