BGT Group Co., Ltd. Class A 300774
SZSE · China · Industrial Services
CNY 9.60-0.14 (-1.44%)
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 9.60 | -1.44% | CNY 9.77 | CNY 9.82 | CNY 9.51 | 4.17M |
| 2026-09-29 | CNY 9.74 | +2.53% | CNY 9.51 | CNY 9.85 | CNY 9.47 | 5.55M |
| 2026-09-28 | CNY 9.50 | -2.76% | CNY 9.76 | CNY 9.81 | CNY 9.42 | 6.32M |
| 2026-09-24 | CNY 9.77 | -2.59% | CNY 9.99 | CNY 10.05 | CNY 9.75 | 6.19M |
| 2026-09-23 | CNY 10.03 | -1.38% | CNY 10.25 | CNY 10.27 | CNY 9.91 | 8.39M |
| 2026-09-22 | CNY 10.17 | +1.09% | CNY 10.03 | CNY 10.29 | CNY 10.00 | 7.05M |
| 2026-09-21 | CNY 10.06 | +0.90% | CNY 9.92 | CNY 10.15 | CNY 9.92 | 6.98M |
| 2026-09-18 | CNY 9.97 | +1.01% | CNY 9.91 | CNY 10.15 | CNY 9.91 | 6.21M |
| 2026-09-17 | CNY 9.87 | -1.89% | CNY 9.96 | CNY 10.07 | CNY 9.81 | 6.08M |
| 2026-09-16 | CNY 10.06 | +1.82% | CNY 9.91 | CNY 10.13 | CNY 9.81 | 8.03M |
| 2026-09-15 | CNY 9.88 | -3.14% | CNY 10.18 | CNY 10.27 | CNY 9.86 | 11.38M |
| 2026-09-14 | CNY 10.20 | -0.49% | CNY 10.03 | CNY 10.26 | CNY 9.94 | 11.56M |
| 2026-09-11 | CNY 10.25 | -6.48% | CNY 10.74 | CNY 10.76 | CNY 9.92 | 21.39M |
| 2026-09-10 | CNY 10.96 | -8.51% | CNY 11.80 | CNY 11.86 | CNY 10.95 | 26.59M |
| 2026-09-09 | CNY 11.98 | +7.35% | CNY 11.39 | CNY 12.90 | CNY 11.38 | 33.08M |
| 2026-09-08 | CNY 11.16 | +2.48% | CNY 10.96 | CNY 11.34 | CNY 10.81 | 8.10M |
| 2026-09-07 | CNY 10.89 | 0.00% | CNY 11.02 | CNY 11.16 | CNY 10.66 | 7.19M |
| 2026-09-04 | CNY 10.89 | -0.91% | CNY 10.98 | CNY 11.28 | CNY 10.77 | 6.87M |
| 2026-09-03 | CNY 10.99 | -0.36% | CNY 11.12 | CNY 11.20 | CNY 10.82 | 5.54M |
| 2026-09-02 | CNY 11.03 | -1.78% | CNY 11.07 | CNY 11.11 | CNY 10.74 | 5.81M |
| 2026-09-01 | CNY 11.23 | +0.18% | CNY 11.43 | CNY 11.44 | CNY 11.16 | 7.12M |
| 2026-08-31 | CNY 11.21 | -1.84% | CNY 11.11 | CNY 11.25 | CNY 10.65 | 11.09M |
| 2026-08-28 | CNY 11.42 | +1.69% | CNY 11.17 | CNY 11.85 | CNY 11.03 | 11.52M |
| 2026-08-27 | CNY 11.23 | +1.63% | CNY 10.94 | CNY 11.37 | CNY 10.92 | 8.31M |
| 2026-08-26 | CNY 11.05 | -0.27% | CNY 11.06 | CNY 11.38 | CNY 10.91 | 11.17M |
| 2026-08-25 | CNY 11.08 | -0.45% | CNY 10.97 | CNY 11.16 | CNY 10.80 | 12.32M |
| 2026-08-24 | CNY 11.13 | -0.27% | CNY 11.16 | CNY 11.60 | CNY 10.89 | 11.84M |
| 2026-08-21 | CNY 11.16 | +1.45% | CNY 11.08 | CNY 11.18 | CNY 10.76 | 6.87M |
| 2026-08-20 | CNY 11.00 | +2.90% | CNY 10.71 | CNY 11.25 | CNY 10.71 | 7.94M |
| 2026-08-19 | CNY 10.69 | -3.08% | CNY 10.94 | CNY 11.17 | CNY 10.56 | 7.66M |
| 2026-08-18 | CNY 11.03 | -1.78% | CNY 11.16 | CNY 11.39 | CNY 10.99 | 6.81M |
| 2026-08-17 | CNY 11.23 | +3.69% | CNY 10.80 | CNY 11.28 | CNY 10.77 | 6.27M |
| 2026-08-14 | CNY 10.83 | -0.09% | CNY 10.85 | CNY 11.04 | CNY 10.67 | 6.86M |
| 2026-08-13 | CNY 10.84 | -1.90% | CNY 11.16 | CNY 11.17 | CNY 10.83 | 8.27M |
| 2026-08-12 | CNY 11.05 | +1.94% | CNY 10.79 | CNY 11.25 | CNY 10.74 | 7.53M |
| 2026-08-11 | CNY 10.84 | -1.45% | CNY 10.96 | CNY 11.23 | CNY 10.81 | 6.52M |
| 2026-08-10 | CNY 11.00 | +0.27% | CNY 10.86 | CNY 11.08 | CNY 10.71 | 9.59M |
| 2026-08-07 | CNY 10.97 | +5.28% | CNY 10.44 | CNY 11.14 | CNY 10.29 | 15.76M |
| 2026-08-06 | CNY 10.42 | -0.38% | CNY 10.59 | CNY 10.87 | CNY 10.24 | 7.47M |
| 2026-08-05 | CNY 10.46 | +1.85% | CNY 10.27 | CNY 10.62 | CNY 10.22 | 7.15M |
| 2026-08-04 | CNY 10.27 | +1.88% | CNY 10.13 | CNY 10.31 | CNY 10.08 | 6.47M |
| 2026-08-03 | CNY 10.08 | +3.70% | CNY 9.72 | CNY 10.14 | CNY 9.72 | 7.17M |
| 2026-07-31 | CNY 9.72 | +2.86% | CNY 9.66 | CNY 9.87 | CNY 9.46 | 8.41M |
| 2026-07-30 | CNY 9.45 | -2.17% | CNY 9.71 | CNY 9.82 | CNY 9.41 | 6.55M |
| 2026-07-29 | CNY 9.66 | +2.88% | CNY 9.37 | CNY 9.73 | CNY 9.25 | 8.58M |
| 2026-07-28 | CNY 9.39 | -1.05% | CNY 9.40 | CNY 9.63 | CNY 9.33 | 6.18M |
| 2026-07-27 | CNY 9.49 | +3.15% | CNY 9.29 | CNY 9.51 | CNY 9.11 | 9.04M |
| 2026-07-24 | CNY 9.20 | -5.15% | CNY 9.50 | CNY 9.68 | CNY 9.09 | 9.33M |
| 2026-07-23 | CNY 9.70 | +8.38% | CNY 8.84 | CNY 9.71 | CNY 8.84 | 12.14M |
| 2026-07-22 | CNY 8.95 | +0.11% | CNY 8.89 | CNY 9.25 | CNY 8.77 | 9.61M |
| 2026-07-21 | CNY 8.94 | +0.34% | CNY 8.79 | CNY 9.04 | CNY 8.11 | 15.85M |
| 2026-07-20 | CNY 8.91 | -2.52% | CNY 9.13 | CNY 9.46 | CNY 8.64 | 12.57M |
| 2026-07-17 | CNY 9.14 | -5.28% | CNY 9.58 | CNY 9.68 | CNY 8.96 | 8.51M |
| 2026-07-16 | CNY 9.65 | -1.63% | CNY 9.74 | CNY 9.99 | CNY 9.60 | 7.32M |
| 2026-07-15 | CNY 9.81 | +0.41% | CNY 9.80 | CNY 10.05 | CNY 9.69 | 7.87M |
| 2026-07-14 | CNY 9.77 | +1.88% | CNY 9.60 | CNY 9.83 | CNY 9.38 | 7.96M |
| 2026-07-13 | CNY 9.59 | -7.07% | CNY 10.26 | CNY 10.31 | CNY 9.59 | 9.68M |
| 2026-07-10 | CNY 10.32 | +3.41% | CNY 9.96 | CNY 10.70 | CNY 9.88 | 9.63M |
| 2026-07-09 | CNY 9.98 | -0.30% | CNY 9.91 | CNY 10.08 | CNY 9.61 | 7.92M |
| 2026-07-08 | CNY 10.01 | -2.15% | CNY 10.12 | CNY 10.26 | CNY 9.90 | 7.89M |
| 2026-07-07 | CNY 10.23 | -3.31% | CNY 10.56 | CNY 10.81 | CNY 10.18 | 8.00M |
| 2026-07-06 | CNY 10.58 | -3.38% | CNY 10.88 | CNY 11.46 | CNY 10.58 | 9.82M |
| 2026-07-03 | CNY 10.95 | 0.00% | CNY 11.24 | CNY 11.28 | CNY 10.84 | 8.60M |
| 2026-07-02 | CNY 10.95 | +0.55% | CNY 10.88 | CNY 11.65 | CNY 10.74 | 12.94M |
| 2026-07-01 | CNY 10.89 | +1.30% | CNY 10.75 | CNY 11.18 | CNY 10.56 | 9.38M |
| 2026-06-30 | CNY 10.75 | +0.66% | CNY 10.87 | CNY 10.89 | CNY 10.46 | 7.08M |
| 2026-06-29 | CNY 10.68 | -1.29% | CNY 10.98 | CNY 11.13 | CNY 10.53 | 10.12M |
| 2026-06-26 | CNY 10.82 | -5.58% | CNY 11.30 | CNY 11.34 | CNY 10.82 | 10.62M |
| 2026-06-25 | CNY 11.46 | -5.21% | CNY 12.02 | CNY 12.38 | CNY 11.36 | 13.84M |
| 2026-06-24 | CNY 12.09 | -3.36% | CNY 12.38 | CNY 12.60 | CNY 12.00 | 14.97M |
| 2026-06-23 | CNY 12.51 | -13.66% | CNY 14.36 | CNY 14.52 | CNY 12.39 | 28.96M |
| 2026-06-22 | CNY 14.49 | +6.78% | CNY 13.41 | CNY 14.65 | CNY 13.30 | 28.39M |
| 2026-06-18 | CNY 13.57 | +3.51% | CNY 12.94 | CNY 13.64 | CNY 12.81 | 15.62M |
| 2026-06-17 | CNY 13.11 | -3.82% | CNY 13.53 | CNY 13.73 | CNY 13.02 | 10.42M |
| 2026-06-16 | CNY 13.63 | -2.29% | CNY 13.88 | CNY 14.01 | CNY 13.45 | 12.17M |
| 2026-06-15 | CNY 13.95 | +5.36% | CNY 13.27 | CNY 14.09 | CNY 13.05 | 17.15M |
| 2026-06-12 | CNY 13.24 | +3.60% | CNY 12.81 | CNY 13.95 | CNY 12.52 | 16.17M |
| 2026-06-11 | CNY 12.78 | +3.06% | CNY 12.20 | CNY 13.15 | CNY 12.15 | 12.80M |
| 2026-06-10 | CNY 12.40 | -1.90% | CNY 12.64 | CNY 12.64 | CNY 12.16 | 9.43M |
| 2026-06-09 | CNY 12.64 | +4.72% | CNY 12.31 | CNY 12.73 | CNY 12.21 | 14.01M |
| 2026-06-08 | CNY 12.07 | -8.28% | CNY 12.90 | CNY 13.09 | CNY 11.84 | 16.44M |
| 2026-06-05 | CNY 13.16 | -1.57% | CNY 13.33 | CNY 13.51 | CNY 12.86 | 10.57M |
| 2026-06-04 | CNY 13.37 | -2.83% | CNY 13.58 | CNY 14.05 | CNY 13.28 | 9.50M |
| 2026-06-03 | CNY 13.76 | -1.15% | CNY 13.90 | CNY 14.30 | CNY 13.59 | 8.78M |
| 2026-06-02 | CNY 13.92 | -2.11% | CNY 14.38 | CNY 14.64 | CNY 13.88 | 14.73M |
| 2026-06-01 | CNY 14.22 | +8.63% | CNY 13.50 | CNY 14.55 | CNY 13.25 | 19.39M |
| 2026-05-29 | CNY 13.09 | -6.77% | CNY 14.04 | CNY 14.49 | CNY 13.00 | 12.62M |
| 2026-05-28 | CNY 14.04 | -2.70% | CNY 14.60 | CNY 14.60 | CNY 13.78 | 12.74M |
| 2026-05-27 | CNY 14.43 | -5.87% | CNY 15.48 | CNY 15.51 | CNY 14.34 | 12.85M |
| 2026-05-26 | CNY 15.33 | -1.60% | CNY 15.51 | CNY 15.81 | CNY 15.12 | 15.39M |