Beijing Urban Construction Investment & Development Co. , Ltd. Class A 600266

SSE · China · Finance

CNY 4.42-0.06 (-1.34%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.42	-1.34%	CNY 4.42	CNY 4.46	CNY 4.16	89.50M
2026-09-29	CNY 4.48	+5.16%	CNY 4.32	CNY 4.50	CNY 4.31	79.76M
2026-09-28	CNY 4.26	-0.23%	CNY 4.28	CNY 4.30	CNY 4.21	29.66M
2026-09-24	CNY 4.27	-3.17%	CNY 4.38	CNY 4.42	CNY 4.26	41.87M
2026-09-23	CNY 4.41	-1.34%	CNY 4.47	CNY 4.56	CNY 4.40	52.59M
2026-09-22	CNY 4.47	+2.29%	CNY 4.33	CNY 4.52	CNY 4.31	79.77M
2026-09-21	CNY 4.37	+4.55%	CNY 4.17	CNY 4.42	CNY 4.11	72.77M
2026-09-18	CNY 4.18	+2.45%	CNY 4.07	CNY 4.21	CNY 4.06	36.71M
2026-09-17	CNY 4.08	+0.49%	CNY 4.02	CNY 4.11	CNY 4.02	23.81M
2026-09-16	CNY 4.06	0.00%	CNY 4.07	CNY 4.08	CNY 4.00	17.27M
2026-09-15	CNY 4.06	-1.46%	CNY 4.12	CNY 4.13	CNY 4.05	15.53M
2026-09-14	CNY 4.12	-0.72%	CNY 4.11	CNY 4.16	CNY 4.07	16.47M
2026-09-11	CNY 4.15	-4.16%	CNY 4.29	CNY 4.29	CNY 4.10	39.74M
2026-09-10	CNY 4.33	+0.70%	CNY 4.29	CNY 4.38	CNY 4.21	27.95M
2026-09-09	CNY 4.30	-1.83%	CNY 4.36	CNY 4.37	CNY 4.27	30.93M
2026-09-08	CNY 4.38	+3.06%	CNY 4.25	CNY 4.47	CNY 4.24	47.82M
2026-09-07	CNY 4.25	-1.16%	CNY 4.27	CNY 4.30	CNY 4.23	26.45M
2026-09-04	CNY 4.30	+1.65%	CNY 4.23	CNY 4.37	CNY 4.20	48.21M
2026-09-03	CNY 4.23	+0.95%	CNY 4.16	CNY 4.30	CNY 4.15	34.90M
2026-09-02	CNY 4.19	-1.41%	CNY 4.23	CNY 4.26	CNY 4.10	33.04M
2026-09-01	CNY 4.25	+0.71%	CNY 4.17	CNY 4.29	CNY 4.17	33.73M
2026-08-31	CNY 4.22	-1.17%	CNY 4.50	CNY 4.55	CNY 4.20	64.33M
2026-08-28	CNY 4.27	+3.39%	CNY 4.13	CNY 4.30	CNY 4.12	40.42M
2026-08-27	CNY 4.13	-0.72%	CNY 4.14	CNY 4.17	CNY 4.10	22.76M
2026-08-26	CNY 4.16	+1.22%	CNY 4.11	CNY 4.20	CNY 4.09	23.33M
2026-08-25	CNY 4.11	+2.24%	CNY 4.01	CNY 4.14	CNY 4.00	35.56M
2026-08-24	CNY 4.02	-4.06%	CNY 4.19	CNY 4.22	CNY 4.00	48.10M
2026-08-21	CNY 4.19	-2.78%	CNY 4.26	CNY 4.30	CNY 4.15	41.71M
2026-08-20	CNY 4.31	+3.61%	CNY 4.16	CNY 4.46	CNY 4.14	69.96M
2026-08-19	CNY 4.16	-1.65%	CNY 4.31	CNY 4.36	CNY 4.16	56.61M
2026-08-18	CNY 4.23	-1.63%	CNY 4.28	CNY 4.32	CNY 4.21	38.58M
2026-08-17	CNY 4.30	-1.15%	CNY 4.31	CNY 4.33	CNY 4.22	45.11M
2026-08-14	CNY 4.35	-1.14%	CNY 4.40	CNY 4.44	CNY 4.25	64.66M
2026-08-13	CNY 4.40	-4.35%	CNY 4.76	CNY 4.80	CNY 4.40	102.22M
2026-08-12	CNY 4.60	+10.05%	CNY 4.15	CNY 4.60	CNY 4.14	107.59M
2026-08-11	CNY 4.18	0.00%	CNY 4.15	CNY 4.25	CNY 4.15	57.18M
2026-08-10	CNY 4.18	+3.72%	CNY 4.30	CNY 4.43	CNY 4.16	91.85M
2026-08-07	CNY 4.03	-1.71%	CNY 4.08	CNY 4.09	CNY 3.97	26.58M
2026-08-06	CNY 4.10	-0.49%	CNY 4.13	CNY 4.15	CNY 4.04	26.30M
2026-08-05	CNY 4.12	-0.48%	CNY 4.09	CNY 4.12	CNY 4.07	21.44M
2026-08-04	CNY 4.14	-1.66%	CNY 4.19	CNY 4.22	CNY 4.13	28.63M
2026-08-03	CNY 4.21	+1.45%	CNY 4.11	CNY 4.22	CNY 4.11	28.89M
2026-07-31	CNY 4.15	+0.73%	CNY 4.10	CNY 4.18	CNY 4.09	31.34M
2026-07-30	CNY 4.12	-0.24%	CNY 4.11	CNY 4.21	CNY 4.09	39.65M
2026-07-29	CNY 4.13	+1.72%	CNY 4.03	CNY 4.16	CNY 4.02	35.54M
2026-07-28	CNY 4.06	+0.74%	CNY 4.00	CNY 4.06	CNY 3.99	27.20M
2026-07-27	CNY 4.03	+3.33%	CNY 3.87	CNY 4.05	CNY 3.87	33.57M
2026-07-24	CNY 3.90	-4.18%	CNY 4.05	CNY 4.08	CNY 3.88	33.29M
2026-07-23	CNY 4.07	+0.74%	CNY 4.04	CNY 4.08	CNY 4.00	26.74M
2026-07-22	CNY 4.04	+1.51%	CNY 3.97	CNY 4.05	CNY 3.91	39.01M
2026-07-21	CNY 3.98	+0.76%	CNY 3.93	CNY 4.05	CNY 3.91	41.22M
2026-07-20	CNY 3.95	+2.07%	CNY 3.87	CNY 4.01	CNY 3.85	39.77M
2026-07-17	CNY 3.87	-4.44%	CNY 4.05	CNY 4.10	CNY 3.87	41.71M
2026-07-16	CNY 4.05	+0.75%	CNY 4.01	CNY 4.08	CNY 3.94	30.37M
2026-07-15	CNY 4.02	+0.50%	CNY 3.95	CNY 4.04	CNY 3.90	42.16M
2026-07-14	CNY 4.00	+1.01%	CNY 3.98	CNY 4.02	CNY 3.91	24.29M
2026-07-13	CNY 3.96	-2.94%	CNY 4.07	CNY 4.12	CNY 3.93	34.81M
2026-07-10	CNY 4.08	+3.29%	CNY 3.94	CNY 4.16	CNY 3.91	41.43M
2026-07-09	CNY 3.95	-1.50%	CNY 4.00	CNY 4.03	CNY 3.90	26.03M
2026-07-08	CNY 4.01	+1.26%	CNY 3.96	CNY 4.04	CNY 3.88	28.44M
2026-07-07	CNY 3.96	-4.35%	CNY 4.13	CNY 4.14	CNY 3.92	32.31M
2026-07-06	CNY 4.14	+1.97%	CNY 4.05	CNY 4.14	CNY 4.04	35.09M
2026-07-03	CNY 4.06	+0.50%	CNY 4.06	CNY 4.14	CNY 4.04	30.40M
2026-07-02	CNY 4.04	-1.70%	CNY 4.12	CNY 4.19	CNY 4.02	35.34M
2026-07-01	CNY 4.11	+5.12%	CNY 3.88	CNY 4.25	CNY 3.88	55.44M
2026-06-30	CNY 3.91	-0.76%	CNY 3.91	CNY 3.96	CNY 3.87	22.13M
2026-06-29	CNY 3.94	+0.77%	CNY 3.91	CNY 3.99	CNY 3.79	36.47M
2026-06-26	CNY 3.91	-2.01%	CNY 4.05	CNY 4.05	CNY 3.91	27.94M
2026-06-25	CNY 3.99	-0.50%	CNY 3.98	CNY 4.03	CNY 3.92	27.63M
2026-06-24	CNY 4.01	-3.84%	CNY 4.19	CNY 4.19	CNY 3.98	34.28M
2026-06-23	CNY 4.17	-0.24%	CNY 4.15	CNY 4.27	CNY 4.13	29.30M
2026-06-22	CNY 4.18	-0.48%	CNY 4.16	CNY 4.19	CNY 4.04	41.18M
2026-06-18	CNY 4.20	-2.10%	CNY 4.29	CNY 4.29	CNY 4.18	29.65M
2026-06-17	CNY 4.29	-1.38%	CNY 4.32	CNY 4.35	CNY 4.26	24.95M
2026-06-16	CNY 4.35	-2.25%	CNY 4.45	CNY 4.45	CNY 4.33	27.68M
2026-06-15	CNY 4.45	+0.45%	CNY 4.44	CNY 4.59	CNY 4.43	37.38M
2026-06-12	CNY 4.43	+1.37%	CNY 4.38	CNY 4.47	CNY 4.33	32.26M
2026-06-11	CNY 4.37	0.00%	CNY 4.34	CNY 4.41	CNY 4.29	30.73M
2026-06-10	CNY 4.37	-0.68%	CNY 4.36	CNY 4.40	CNY 4.29	28.53M
2026-06-09	CNY 4.40	-1.35%	CNY 4.49	CNY 4.51	CNY 4.33	33.43M
2026-06-08	CNY 4.46	-3.25%	CNY 4.51	CNY 4.61	CNY 4.42	37.81M
2026-06-05	CNY 4.61	+0.22%	CNY 4.58	CNY 4.70	CNY 4.58	33.94M
2026-06-04	CNY 4.60	-2.34%	CNY 4.66	CNY 4.78	CNY 4.55	48.17M
2026-06-03	CNY 4.71	-4.07%	CNY 4.87	CNY 4.90	CNY 4.65	69.66M
2026-06-02	CNY 4.91	+1.03%	CNY 4.86	CNY 4.97	CNY 4.85	63.24M
2026-06-01	CNY 4.86	+1.25%	CNY 4.77	CNY 4.90	CNY 4.69	46.27M
2026-05-29	CNY 4.80	+0.84%	CNY 4.88	CNY 5.10	CNY 4.78	71.19M
2026-05-28	CNY 4.76	+1.49%	CNY 4.70	CNY 4.87	CNY 4.66	31.89M
2026-05-27	CNY 4.69	-3.50%	CNY 4.88	CNY 4.89	CNY 4.67	38.42M
2026-05-26	CNY 4.86	-1.82%	CNY 4.91	CNY 4.94	CNY 4.79	34.95M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.42	-1.34%	CNY 4.42	CNY 4.46	CNY 4.16	89.50M
2026-09-29	CNY 4.48	+5.16%	CNY 4.32	CNY 4.50	CNY 4.31	79.76M
2026-09-28	CNY 4.26	-0.23%	CNY 4.28	CNY 4.30	CNY 4.21	29.66M
2026-09-24	CNY 4.27	-3.17%	CNY 4.38	CNY 4.42	CNY 4.26	41.87M
2026-09-23	CNY 4.41	-1.34%	CNY 4.47	CNY 4.56	CNY 4.40	52.59M
2026-09-22	CNY 4.47	+2.29%	CNY 4.33	CNY 4.52	CNY 4.31	79.77M
2026-09-21	CNY 4.37	+4.55%	CNY 4.17	CNY 4.42	CNY 4.11	72.77M
2026-09-18	CNY 4.18	+2.45%	CNY 4.07	CNY 4.21	CNY 4.06	36.71M
2026-09-17	CNY 4.08	+0.49%	CNY 4.02	CNY 4.11	CNY 4.02	23.81M
2026-09-16	CNY 4.06	0.00%	CNY 4.07	CNY 4.08	CNY 4.00	17.27M
2026-09-15	CNY 4.06	-1.46%	CNY 4.12	CNY 4.13	CNY 4.05	15.53M
2026-09-14	CNY 4.12	-0.72%	CNY 4.11	CNY 4.16	CNY 4.07	16.47M
2026-09-11	CNY 4.15	-4.16%	CNY 4.29	CNY 4.29	CNY 4.10	39.74M
2026-09-10	CNY 4.33	+0.70%	CNY 4.29	CNY 4.38	CNY 4.21	27.95M
2026-09-09	CNY 4.30	-1.83%	CNY 4.36	CNY 4.37	CNY 4.27	30.93M
2026-09-08	CNY 4.38	+3.06%	CNY 4.25	CNY 4.47	CNY 4.24	47.82M
2026-09-07	CNY 4.25	-1.16%	CNY 4.27	CNY 4.30	CNY 4.23	26.45M
2026-09-04	CNY 4.30	+1.65%	CNY 4.23	CNY 4.37	CNY 4.20	48.21M
2026-09-03	CNY 4.23	+0.95%	CNY 4.16	CNY 4.30	CNY 4.15	34.90M
2026-09-02	CNY 4.19	-1.41%	CNY 4.23	CNY 4.26	CNY 4.10	33.04M
2026-09-01	CNY 4.25	+0.71%	CNY 4.17	CNY 4.29	CNY 4.17	33.73M
2026-08-31	CNY 4.22	-1.17%	CNY 4.50	CNY 4.55	CNY 4.20	64.33M
2026-08-28	CNY 4.27	+3.39%	CNY 4.13	CNY 4.30	CNY 4.12	40.42M
2026-08-27	CNY 4.13	-0.72%	CNY 4.14	CNY 4.17	CNY 4.10	22.76M
2026-08-26	CNY 4.16	+1.22%	CNY 4.11	CNY 4.20	CNY 4.09	23.33M
2026-08-25	CNY 4.11	+2.24%	CNY 4.01	CNY 4.14	CNY 4.00	35.56M
2026-08-24	CNY 4.02	-4.06%	CNY 4.19	CNY 4.22	CNY 4.00	48.10M
2026-08-21	CNY 4.19	-2.78%	CNY 4.26	CNY 4.30	CNY 4.15	41.71M
2026-08-20	CNY 4.31	+3.61%	CNY 4.16	CNY 4.46	CNY 4.14	69.96M
2026-08-19	CNY 4.16	-1.65%	CNY 4.31	CNY 4.36	CNY 4.16	56.61M
2026-08-18	CNY 4.23	-1.63%	CNY 4.28	CNY 4.32	CNY 4.21	38.58M
2026-08-17	CNY 4.30	-1.15%	CNY 4.31	CNY 4.33	CNY 4.22	45.11M
2026-08-14	CNY 4.35	-1.14%	CNY 4.40	CNY 4.44	CNY 4.25	64.66M
2026-08-13	CNY 4.40	-4.35%	CNY 4.76	CNY 4.80	CNY 4.40	102.22M
2026-08-12	CNY 4.60	+10.05%	CNY 4.15	CNY 4.60	CNY 4.14	107.59M
2026-08-11	CNY 4.18	0.00%	CNY 4.15	CNY 4.25	CNY 4.15	57.18M
2026-08-10	CNY 4.18	+3.72%	CNY 4.30	CNY 4.43	CNY 4.16	91.85M
2026-08-07	CNY 4.03	-1.71%	CNY 4.08	CNY 4.09	CNY 3.97	26.58M
2026-08-06	CNY 4.10	-0.49%	CNY 4.13	CNY 4.15	CNY 4.04	26.30M
2026-08-05	CNY 4.12	-0.48%	CNY 4.09	CNY 4.12	CNY 4.07	21.44M
2026-08-04	CNY 4.14	-1.66%	CNY 4.19	CNY 4.22	CNY 4.13	28.63M
2026-08-03	CNY 4.21	+1.45%	CNY 4.11	CNY 4.22	CNY 4.11	28.89M
2026-07-31	CNY 4.15	+0.73%	CNY 4.10	CNY 4.18	CNY 4.09	31.34M
2026-07-30	CNY 4.12	-0.24%	CNY 4.11	CNY 4.21	CNY 4.09	39.65M
2026-07-29	CNY 4.13	+1.72%	CNY 4.03	CNY 4.16	CNY 4.02	35.54M
2026-07-28	CNY 4.06	+0.74%	CNY 4.00	CNY 4.06	CNY 3.99	27.20M
2026-07-27	CNY 4.03	+3.33%	CNY 3.87	CNY 4.05	CNY 3.87	33.57M
2026-07-24	CNY 3.90	-4.18%	CNY 4.05	CNY 4.08	CNY 3.88	33.29M
2026-07-23	CNY 4.07	+0.74%	CNY 4.04	CNY 4.08	CNY 4.00	26.74M
2026-07-22	CNY 4.04	+1.51%	CNY 3.97	CNY 4.05	CNY 3.91	39.01M
2026-07-21	CNY 3.98	+0.76%	CNY 3.93	CNY 4.05	CNY 3.91	41.22M
2026-07-20	CNY 3.95	+2.07%	CNY 3.87	CNY 4.01	CNY 3.85	39.77M
2026-07-17	CNY 3.87	-4.44%	CNY 4.05	CNY 4.10	CNY 3.87	41.71M
2026-07-16	CNY 4.05	+0.75%	CNY 4.01	CNY 4.08	CNY 3.94	30.37M
2026-07-15	CNY 4.02	+0.50%	CNY 3.95	CNY 4.04	CNY 3.90	42.16M
2026-07-14	CNY 4.00	+1.01%	CNY 3.98	CNY 4.02	CNY 3.91	24.29M
2026-07-13	CNY 3.96	-2.94%	CNY 4.07	CNY 4.12	CNY 3.93	34.81M
2026-07-10	CNY 4.08	+3.29%	CNY 3.94	CNY 4.16	CNY 3.91	41.43M
2026-07-09	CNY 3.95	-1.50%	CNY 4.00	CNY 4.03	CNY 3.90	26.03M
2026-07-08	CNY 4.01	+1.26%	CNY 3.96	CNY 4.04	CNY 3.88	28.44M
2026-07-07	CNY 3.96	-4.35%	CNY 4.13	CNY 4.14	CNY 3.92	32.31M
2026-07-06	CNY 4.14	+1.97%	CNY 4.05	CNY 4.14	CNY 4.04	35.09M
2026-07-03	CNY 4.06	+0.50%	CNY 4.06	CNY 4.14	CNY 4.04	30.40M
2026-07-02	CNY 4.04	-1.70%	CNY 4.12	CNY 4.19	CNY 4.02	35.34M
2026-07-01	CNY 4.11	+5.12%	CNY 3.88	CNY 4.25	CNY 3.88	55.44M
2026-06-30	CNY 3.91	-0.76%	CNY 3.91	CNY 3.96	CNY 3.87	22.13M
2026-06-29	CNY 3.94	+0.77%	CNY 3.91	CNY 3.99	CNY 3.79	36.47M
2026-06-26	CNY 3.91	-2.01%	CNY 4.05	CNY 4.05	CNY 3.91	27.94M
2026-06-25	CNY 3.99	-0.50%	CNY 3.98	CNY 4.03	CNY 3.92	27.63M
2026-06-24	CNY 4.01	-3.84%	CNY 4.19	CNY 4.19	CNY 3.98	34.28M
2026-06-23	CNY 4.17	-0.24%	CNY 4.15	CNY 4.27	CNY 4.13	29.30M
2026-06-22	CNY 4.18	-0.48%	CNY 4.16	CNY 4.19	CNY 4.04	41.18M
2026-06-18	CNY 4.20	-2.10%	CNY 4.29	CNY 4.29	CNY 4.18	29.65M
2026-06-17	CNY 4.29	-1.38%	CNY 4.32	CNY 4.35	CNY 4.26	24.95M
2026-06-16	CNY 4.35	-2.25%	CNY 4.45	CNY 4.45	CNY 4.33	27.68M
2026-06-15	CNY 4.45	+0.45%	CNY 4.44	CNY 4.59	CNY 4.43	37.38M
2026-06-12	CNY 4.43	+1.37%	CNY 4.38	CNY 4.47	CNY 4.33	32.26M
2026-06-11	CNY 4.37	0.00%	CNY 4.34	CNY 4.41	CNY 4.29	30.73M
2026-06-10	CNY 4.37	-0.68%	CNY 4.36	CNY 4.40	CNY 4.29	28.53M
2026-06-09	CNY 4.40	-1.35%	CNY 4.49	CNY 4.51	CNY 4.33	33.43M
2026-06-08	CNY 4.46	-3.25%	CNY 4.51	CNY 4.61	CNY 4.42	37.81M
2026-06-05	CNY 4.61	+0.22%	CNY 4.58	CNY 4.70	CNY 4.58	33.94M
2026-06-04	CNY 4.60	-2.34%	CNY 4.66	CNY 4.78	CNY 4.55	48.17M
2026-06-03	CNY 4.71	-4.07%	CNY 4.87	CNY 4.90	CNY 4.65	69.66M
2026-06-02	CNY 4.91	+1.03%	CNY 4.86	CNY 4.97	CNY 4.85	63.24M
2026-06-01	CNY 4.86	+1.25%	CNY 4.77	CNY 4.90	CNY 4.69	46.27M
2026-05-29	CNY 4.80	+0.84%	CNY 4.88	CNY 5.10	CNY 4.78	71.19M
2026-05-28	CNY 4.76	+1.49%	CNY 4.70	CNY 4.87	CNY 4.66	31.89M
2026-05-27	CNY 4.69	-3.50%	CNY 4.88	CNY 4.89	CNY 4.67	38.42M
2026-05-26	CNY 4.86	-1.82%	CNY 4.91	CNY 4.94	CNY 4.79	34.95M