Beingmate Co., Ltd. Class A 002570
SZSE · China · Consumer Non-Durables
CNY 4.42+0.02 (+0.45%)
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 4.42 | +0.45% | CNY 4.41 | CNY 4.49 | CNY 4.37 | 26.18M |
| 2026-09-29 | CNY 4.40 | +0.69% | CNY 4.44 | CNY 4.57 | CNY 4.39 | 30.47M |
| 2026-09-28 | CNY 4.37 | -0.23% | CNY 4.40 | CNY 4.42 | CNY 4.33 | 14.87M |
| 2026-09-24 | CNY 4.38 | -0.45% | CNY 4.40 | CNY 4.43 | CNY 4.38 | 7.88M |
| 2026-09-23 | CNY 4.40 | -1.57% | CNY 4.46 | CNY 4.46 | CNY 4.39 | 11.52M |
| 2026-09-22 | CNY 4.47 | -0.45% | CNY 4.49 | CNY 4.53 | CNY 4.43 | 11.70M |
| 2026-09-21 | CNY 4.49 | +2.28% | CNY 4.37 | CNY 4.51 | CNY 4.37 | 16.76M |
| 2026-09-18 | CNY 4.39 | 0.00% | CNY 4.40 | CNY 4.43 | CNY 4.37 | 11.38M |
| 2026-09-17 | CNY 4.39 | +0.46% | CNY 4.35 | CNY 4.42 | CNY 4.33 | 9.47M |
| 2026-09-16 | CNY 4.37 | +0.46% | CNY 4.34 | CNY 4.38 | CNY 4.28 | 10.52M |
| 2026-09-15 | CNY 4.35 | -2.68% | CNY 4.46 | CNY 4.46 | CNY 4.34 | 16.21M |
| 2026-09-14 | CNY 4.47 | +1.13% | CNY 4.38 | CNY 4.60 | CNY 4.38 | 19.52M |
| 2026-09-11 | CNY 4.42 | -2.86% | CNY 4.48 | CNY 4.56 | CNY 4.40 | 25.88M |
| 2026-09-10 | CNY 4.55 | -4.41% | CNY 4.66 | CNY 4.78 | CNY 4.54 | 43.26M |
| 2026-09-09 | CNY 4.76 | 0.00% | CNY 5.03 | CNY 5.05 | CNY 4.70 | 80.68M |
| 2026-09-08 | CNY 4.76 | +1.49% | CNY 4.68 | CNY 4.79 | CNY 4.68 | 23.86M |
| 2026-09-07 | CNY 4.69 | +1.52% | CNY 4.60 | CNY 4.70 | CNY 4.58 | 15.06M |
| 2026-09-04 | CNY 4.62 | +0.87% | CNY 4.61 | CNY 4.67 | CNY 4.55 | 14.60M |
| 2026-09-03 | CNY 4.58 | -1.72% | CNY 4.66 | CNY 4.71 | CNY 4.58 | 13.24M |
| 2026-09-02 | CNY 4.66 | -2.10% | CNY 4.73 | CNY 4.76 | CNY 4.63 | 15.08M |
| 2026-09-01 | CNY 4.76 | +3.93% | CNY 4.60 | CNY 4.80 | CNY 4.57 | 32.22M |
| 2026-08-31 | CNY 4.58 | -0.43% | CNY 4.57 | CNY 4.62 | CNY 4.52 | 14.61M |
| 2026-08-28 | CNY 4.60 | +1.32% | CNY 4.56 | CNY 4.62 | CNY 4.52 | 16.05M |
| 2026-08-27 | CNY 4.54 | -0.22% | CNY 4.53 | CNY 4.58 | CNY 4.51 | 11.38M |
| 2026-08-26 | CNY 4.55 | -0.22% | CNY 4.56 | CNY 4.60 | CNY 4.50 | 11.70M |
| 2026-08-25 | CNY 4.56 | +3.64% | CNY 4.42 | CNY 4.56 | CNY 4.40 | 16.74M |
| 2026-08-24 | CNY 4.40 | -1.12% | CNY 4.44 | CNY 4.46 | CNY 4.38 | 11.70M |
| 2026-08-21 | CNY 4.45 | -1.11% | CNY 4.48 | CNY 4.50 | CNY 4.42 | 11.93M |
| 2026-08-20 | CNY 4.50 | 0.00% | CNY 4.52 | CNY 4.54 | CNY 4.47 | 12.31M |
| 2026-08-19 | CNY 4.50 | -2.81% | CNY 4.61 | CNY 4.63 | CNY 4.49 | 22.38M |
| 2026-08-18 | CNY 4.63 | -0.43% | CNY 4.64 | CNY 4.71 | CNY 4.60 | 19.24M |
| 2026-08-17 | CNY 4.65 | +1.75% | CNY 4.56 | CNY 4.69 | CNY 4.53 | 24.10M |
| 2026-08-14 | CNY 4.57 | -2.77% | CNY 4.70 | CNY 4.71 | CNY 4.48 | 38.13M |
| 2026-08-13 | CNY 4.70 | +1.73% | CNY 4.64 | CNY 4.77 | CNY 4.53 | 47.24M |
| 2026-08-12 | CNY 4.62 | +2.90% | CNY 4.47 | CNY 4.62 | CNY 4.45 | 30.31M |
| 2026-08-11 | CNY 4.49 | -0.88% | CNY 4.52 | CNY 4.58 | CNY 4.49 | 19.48M |
| 2026-08-10 | CNY 4.53 | +1.80% | CNY 4.46 | CNY 4.53 | CNY 4.42 | 20.52M |
| 2026-08-07 | CNY 4.45 | +0.45% | CNY 4.44 | CNY 4.47 | CNY 4.31 | 20.95M |
| 2026-08-06 | CNY 4.43 | 0.00% | CNY 4.46 | CNY 4.48 | CNY 4.36 | 19.33M |
| 2026-08-05 | CNY 4.43 | +0.45% | CNY 4.39 | CNY 4.45 | CNY 4.38 | 17.24M |
| 2026-08-04 | CNY 4.41 | -0.23% | CNY 4.41 | CNY 4.47 | CNY 4.39 | 19.71M |
| 2026-08-03 | CNY 4.42 | +1.14% | CNY 4.38 | CNY 4.42 | CNY 4.33 | 21.95M |
| 2026-07-31 | CNY 4.37 | +1.39% | CNY 4.18 | CNY 4.38 | CNY 4.18 | 29.75M |
| 2026-07-30 | CNY 4.31 | +0.70% | CNY 4.24 | CNY 4.43 | CNY 4.22 | 46.80M |
| 2026-07-29 | CNY 4.28 | +3.88% | CNY 4.12 | CNY 4.31 | CNY 4.11 | 46.63M |
| 2026-07-28 | CNY 4.12 | +1.73% | CNY 4.00 | CNY 4.15 | CNY 4.00 | 22.21M |
| 2026-07-27 | CNY 4.05 | +2.53% | CNY 3.93 | CNY 4.07 | CNY 3.93 | 17.62M |
| 2026-07-24 | CNY 3.95 | -3.19% | CNY 4.07 | CNY 4.08 | CNY 3.95 | 16.47M |
| 2026-07-23 | CNY 4.08 | +1.24% | CNY 4.02 | CNY 4.08 | CNY 3.98 | 16.38M |
| 2026-07-22 | CNY 4.03 | -1.23% | CNY 4.06 | CNY 4.10 | CNY 4.00 | 15.40M |
| 2026-07-21 | CNY 4.08 | -1.45% | CNY 4.10 | CNY 4.15 | CNY 4.03 | 25.63M |
| 2026-07-20 | CNY 4.14 | -0.96% | CNY 4.21 | CNY 4.26 | CNY 4.10 | 30.20M |
| 2026-07-17 | CNY 4.18 | -0.95% | CNY 4.21 | CNY 4.34 | CNY 4.12 | 30.72M |
| 2026-07-16 | CNY 4.22 | +2.43% | CNY 4.09 | CNY 4.24 | CNY 4.08 | 25.63M |
| 2026-07-15 | CNY 4.12 | +1.98% | CNY 4.01 | CNY 4.18 | CNY 4.01 | 26.26M |
| 2026-07-14 | CNY 4.04 | +3.06% | CNY 3.91 | CNY 4.04 | CNY 3.90 | 17.08M |
| 2026-07-13 | CNY 3.92 | -2.49% | CNY 4.02 | CNY 4.04 | CNY 3.90 | 14.78M |
| 2026-07-10 | CNY 4.02 | +2.29% | CNY 3.90 | CNY 4.07 | CNY 3.85 | 24.01M |
| 2026-07-09 | CNY 3.93 | -2.00% | CNY 4.00 | CNY 4.03 | CNY 3.87 | 18.49M |
| 2026-07-08 | CNY 4.01 | -2.67% | CNY 4.09 | CNY 4.10 | CNY 4.01 | 13.23M |
| 2026-07-07 | CNY 4.12 | +0.24% | CNY 4.14 | CNY 4.14 | CNY 4.04 | 19.91M |
| 2026-07-06 | CNY 4.11 | +0.74% | CNY 4.09 | CNY 4.14 | CNY 4.05 | 20.82M |
| 2026-07-03 | CNY 4.08 | +0.99% | CNY 4.08 | CNY 4.13 | CNY 4.06 | 20.52M |
| 2026-07-02 | CNY 4.04 | -0.25% | CNY 4.04 | CNY 4.13 | CNY 4.02 | 21.51M |
| 2026-07-01 | CNY 4.05 | +1.76% | CNY 3.97 | CNY 4.08 | CNY 3.96 | 23.76M |
| 2026-06-30 | CNY 3.98 | -1.97% | CNY 4.03 | CNY 4.07 | CNY 3.95 | 22.10M |
| 2026-06-29 | CNY 4.06 | -0.25% | CNY 4.03 | CNY 4.11 | CNY 3.92 | 24.07M |
| 2026-06-26 | CNY 4.07 | -2.16% | CNY 4.15 | CNY 4.17 | CNY 4.04 | 19.45M |
| 2026-06-25 | CNY 4.16 | -4.37% | CNY 4.33 | CNY 4.35 | CNY 4.14 | 30.09M |
| 2026-06-24 | CNY 4.35 | -4.40% | CNY 4.56 | CNY 4.57 | CNY 4.34 | 26.25M |
| 2026-06-23 | CNY 4.55 | -1.09% | CNY 4.56 | CNY 4.64 | CNY 4.54 | 17.47M |
| 2026-06-22 | CNY 4.60 | -2.54% | CNY 4.72 | CNY 4.72 | CNY 4.50 | 27.65M |
| 2026-06-18 | CNY 4.72 | +1.07% | CNY 4.77 | CNY 4.79 | CNY 4.68 | 20.38M |
| 2026-06-17 | CNY 4.67 | -2.51% | CNY 4.78 | CNY 4.85 | CNY 4.67 | 32.06M |
| 2026-06-16 | CNY 4.79 | -1.84% | CNY 4.85 | CNY 4.86 | CNY 4.77 | 27.94M |
| 2026-06-15 | CNY 4.88 | +2.09% | CNY 4.78 | CNY 4.95 | CNY 4.76 | 35.18M |
| 2026-06-12 | CNY 4.78 | +0.42% | CNY 4.78 | CNY 4.93 | CNY 4.66 | 44.99M |
| 2026-06-11 | CNY 4.76 | -7.75% | CNY 5.09 | CNY 5.11 | CNY 4.76 | 65.95M |
| 2026-06-10 | CNY 5.16 | -3.73% | CNY 5.31 | CNY 5.38 | CNY 5.11 | 66.29M |
| 2026-06-09 | CNY 5.36 | +1.71% | CNY 5.29 | CNY 5.43 | CNY 5.21 | 77.03M |
| 2026-06-08 | CNY 5.27 | -5.89% | CNY 5.43 | CNY 5.66 | CNY 5.26 | 97.23M |
| 2026-06-05 | CNY 5.60 | -2.10% | CNY 5.56 | CNY 5.97 | CNY 5.44 | 168.89M |
| 2026-06-04 | CNY 5.72 | +10.00% | CNY 5.10 | CNY 5.72 | CNY 5.10 | 151.61M |
| 2026-06-03 | CNY 5.20 | +1.76% | CNY 5.40 | CNY 5.62 | CNY 5.18 | 109.02M |
| 2026-06-02 | CNY 5.11 | -0.58% | CNY 5.02 | CNY 5.24 | CNY 4.95 | 53.22M |
| 2026-06-01 | CNY 5.14 | +3.01% | CNY 5.03 | CNY 5.29 | CNY 4.94 | 53.73M |
| 2026-05-29 | CNY 4.99 | +1.42% | CNY 4.90 | CNY 5.03 | CNY 4.88 | 33.30M |
| 2026-05-28 | CNY 4.92 | +0.61% | CNY 4.85 | CNY 4.94 | CNY 4.80 | 27.77M |
| 2026-05-27 | CNY 4.89 | +0.82% | CNY 4.81 | CNY 4.93 | CNY 4.75 | 26.56M |
| 2026-05-26 | CNY 4.85 | -0.21% | CNY 4.88 | CNY 4.90 | CNY 4.79 | 20.98M |