Guangxi Beitou Technology Company Limited 600936
SSE · China · Consumer Services
CNY 4.24-0.01 (-0.24%)
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 4.24 | -0.24% | CNY 4.34 | CNY 4.39 | CNY 4.22 | 18.45M |
| 2026-09-29 | CNY 4.25 | -0.47% | CNY 4.23 | CNY 4.29 | CNY 4.23 | 20.44M |
| 2026-09-28 | CNY 4.27 | -0.93% | CNY 4.32 | CNY 4.33 | CNY 4.20 | 24.23M |
| 2026-09-24 | CNY 4.31 | -0.92% | CNY 4.33 | CNY 4.42 | CNY 4.30 |
| 25.72M |
| 2026-09-23 | CNY 4.35 | -3.12% | CNY 4.50 | CNY 4.50 | CNY 4.34 | 41.00M |
| 2026-09-22 | CNY 4.49 | -0.88% | CNY 4.54 | CNY 4.56 | CNY 4.46 | 38.08M |
| 2026-09-21 | CNY 4.53 | 0.00% | CNY 4.58 | CNY 4.59 | CNY 4.49 | 34.97M |
| 2026-09-18 | CNY 4.53 | +2.03% | CNY 4.43 | CNY 4.56 | CNY 4.43 | 45.98M |
| 2026-09-17 | CNY 4.44 | -3.48% | CNY 4.58 | CNY 4.58 | CNY 4.41 | 60.23M |
| 2026-09-16 | CNY 4.60 | -4.56% | CNY 4.75 | CNY 4.75 | CNY 4.59 | 66.34M |
| 2026-09-15 | CNY 4.82 | -2.63% | CNY 4.91 | CNY 4.99 | CNY 4.74 | 66.17M |
| 2026-09-14 | CNY 4.95 | -3.13% | CNY 5.08 | CNY 5.28 | CNY 4.91 | 68.83M |
| 2026-09-11 | CNY 5.11 | +4.29% | CNY 4.86 | CNY 5.18 | CNY 4.79 | 98.04M |
| 2026-09-10 | CNY 4.90 | -1.21% | CNY 4.97 | CNY 5.00 | CNY 4.85 | 45.78M |
| 2026-09-09 | CNY 4.96 | -1.98% | CNY 5.02 | CNY 5.10 | CNY 4.85 | 79.13M |
| 2026-09-08 | CNY 5.06 | -5.77% | CNY 5.26 | CNY 5.32 | CNY 4.83 | 113.19M |
| 2026-09-07 | CNY 5.37 | -1.47% | CNY 5.59 | CNY 5.60 | CNY 5.24 | 86.73M |
| 2026-09-04 | CNY 5.45 | +2.44% | CNY 5.31 | CNY 5.64 | CNY 5.26 | 94.00M |
| 2026-09-03 | CNY 5.32 | +1.92% | CNY 5.22 | CNY 5.36 | CNY 5.18 | 77.61M |
| 2026-09-02 | CNY 5.22 | 0.00% | CNY 5.16 | CNY 5.33 | CNY 5.09 | 60.86M |
| 2026-09-01 | CNY 5.22 | +0.77% | CNY 5.15 | CNY 5.33 | CNY 5.12 | 62.99M |
| 2026-08-31 | CNY 5.18 | +2.37% | CNY 5.07 | CNY 5.20 | CNY 4.99 | 66.49M |
| 2026-08-28 | CNY 5.06 | +1.00% | CNY 5.06 | CNY 5.19 | CNY 4.99 | 73.05M |
| 2026-08-27 | CNY 5.01 | -0.99% | CNY 5.02 | CNY 5.07 | CNY 4.95 | 59.42M |
| 2026-08-26 | CNY 5.06 | -0.59% | CNY 5.00 | CNY 5.17 | CNY 4.97 | 92.76M |
| 2026-08-25 | CNY 5.09 | +9.94% | CNY 4.63 | CNY 5.09 | CNY 4.61 | 95.84M |
| 2026-08-24 | CNY 4.63 | -6.28% | CNY 4.83 | CNY 4.93 | CNY 4.55 | 68.85M |
| 2026-08-21 | CNY 4.94 | +0.20% | CNY 4.84 | CNY 5.01 | CNY 4.70 | 69.98M |
| 2026-08-20 | CNY 4.93 | +4.45% | CNY 4.76 | CNY 4.94 | CNY 4.66 | 86.62M |
| 2026-08-19 | CNY 4.72 | -3.87% | CNY 4.86 | CNY 4.88 | CNY 4.68 | 75.48M |
| 2026-08-18 | CNY 4.91 | -2.00% | CNY 4.97 | CNY 5.05 | CNY 4.86 | 79.82M |
| 2026-08-17 | CNY 5.01 | -6.53% | CNY 5.22 | CNY 5.25 | CNY 4.94 | 114.52M |
| 2026-08-14 | CNY 5.36 | -10.07% | CNY 5.93 | CNY 5.99 | CNY 5.36 | 136.35M |
| 2026-08-13 | CNY 5.96 | -3.56% | CNY 6.16 | CNY 6.21 | CNY 5.96 | 88.37M |
| 2026-08-12 | CNY 6.18 | +1.64% | CNY 6.14 | CNY 6.29 | CNY 6.06 | 98.27M |
| 2026-08-11 | CNY 6.08 | -1.30% | CNY 6.03 | CNY 6.27 | CNY 6.03 | 121.19M |
| 2026-08-10 | CNY 6.16 | +10.00% | CNY 5.60 | CNY 6.16 | CNY 5.48 | 118.34M |
| 2026-08-07 | CNY 5.60 | -4.76% | CNY 5.84 | CNY 5.84 | CNY 5.47 | 127.93M |
| 2026-08-06 | CNY 5.88 | -4.70% | CNY 6.06 | CNY 6.09 | CNY 5.85 | 105.53M |
| 2026-08-05 | CNY 6.17 | +5.11% | CNY 5.76 | CNY 6.30 | CNY 5.66 | 143.81M |
| 2026-08-04 | CNY 5.87 | +0.51% | CNY 6.00 | CNY 6.02 | CNY 5.54 | 156.32M |
| 2026-08-03 | CNY 5.84 | +9.98% | CNY 5.33 | CNY 5.84 | CNY 5.32 | 119.53M |
| 2026-07-31 | CNY 5.31 | -0.93% | CNY 5.22 | CNY 5.60 | CNY 5.14 | 116.00M |
| 2026-07-30 | CNY 5.36 | +3.88% | CNY 5.13 | CNY 5.44 | CNY 5.07 | 94.10M |
| 2026-07-29 | CNY 5.16 | +0.98% | CNY 5.11 | CNY 5.21 | CNY 4.99 | 67.10M |
| 2026-07-28 | CNY 5.11 | -0.58% | CNY 5.06 | CNY 5.29 | CNY 5.04 | 66.44M |
| 2026-07-27 | CNY 5.14 | +3.63% | CNY 4.99 | CNY 5.17 | CNY 4.99 | 82.46M |
| 2026-07-24 | CNY 4.96 | -3.12% | CNY 5.00 | CNY 5.10 | CNY 4.94 | 70.24M |
| 2026-07-23 | CNY 5.12 | +4.92% | CNY 4.98 | CNY 5.17 | CNY 4.93 | 125.26M |
| 2026-07-22 | CNY 4.88 | +5.86% | CNY 4.60 | CNY 5.07 | CNY 4.55 | 135.56M |
| 2026-07-21 | CNY 4.61 | +2.44% | CNY 4.45 | CNY 4.61 | CNY 4.37 | 47.67M |
| 2026-07-20 | CNY 4.50 | -1.32% | CNY 4.60 | CNY 4.67 | CNY 4.39 | 51.25M |
| 2026-07-17 | CNY 4.56 | -3.18% | CNY 4.67 | CNY 4.76 | CNY 4.54 | 49.77M |
| 2026-07-16 | CNY 4.71 | -1.05% | CNY 4.72 | CNY 4.80 | CNY 4.67 | 41.33M |
| 2026-07-15 | CNY 4.76 | +1.06% | CNY 4.69 | CNY 4.83 | CNY 4.59 | 64.08M |
| 2026-07-14 | CNY 4.71 | +6.56% | CNY 4.36 | CNY 4.74 | CNY 4.36 | 65.13M |
| 2026-07-13 | CNY 4.42 | -3.91% | CNY 4.58 | CNY 4.68 | CNY 4.36 | 55.87M |
| 2026-07-10 | CNY 4.60 | +0.88% | CNY 4.53 | CNY 4.70 | CNY 4.46 | 60.98M |
| 2026-07-09 | CNY 4.56 | -0.44% | CNY 4.41 | CNY 4.58 | CNY 4.30 | 64.84M |
| 2026-07-08 | CNY 4.58 | +4.33% | CNY 4.38 | CNY 4.83 | CNY 4.37 | 97.52M |
| 2026-07-07 | CNY 4.39 | -4.57% | CNY 4.60 | CNY 4.72 | CNY 4.37 | 51.74M |
| 2026-07-06 | CNY 4.60 | +1.10% | CNY 4.51 | CNY 4.71 | CNY 4.47 | 51.92M |
| 2026-07-03 | CNY 4.55 | +0.66% | CNY 4.52 | CNY 4.70 | CNY 4.42 | 48.86M |
| 2026-07-02 | CNY 4.52 | +2.26% | CNY 4.50 | CNY 4.67 | CNY 4.45 | 58.33M |
| 2026-07-01 | CNY 4.42 | +2.79% | CNY 4.29 | CNY 4.46 | CNY 4.26 | 39.66M |
| 2026-06-30 | CNY 4.30 | +1.90% | CNY 4.18 | CNY 4.31 | CNY 4.17 | 32.82M |
| 2026-06-29 | CNY 4.22 | -0.71% | CNY 4.25 | CNY 4.34 | CNY 4.10 | 39.77M |
| 2026-06-26 | CNY 4.25 | -2.52% | CNY 4.34 | CNY 4.48 | CNY 4.23 | 45.66M |
| 2026-06-25 | CNY 4.36 | -3.11% | CNY 4.47 | CNY 4.49 | CNY 4.32 | 50.16M |
| 2026-06-24 | CNY 4.50 | -3.85% | CNY 4.66 | CNY 4.73 | CNY 4.42 | 44.17M |
| 2026-06-23 | CNY 4.68 | +0.86% | CNY 4.59 | CNY 4.76 | CNY 4.55 | 48.32M |
| 2026-06-22 | CNY 4.64 | +0.43% | CNY 4.60 | CNY 4.65 | CNY 4.40 | 64.55M |
| 2026-06-18 | CNY 4.62 | -6.67% | CNY 4.96 | CNY 4.98 | CNY 4.60 | 83.87M |
| 2026-06-17 | CNY 4.95 | 0.00% | CNY 4.88 | CNY 5.01 | CNY 4.76 | 62.35M |
| 2026-06-16 | CNY 4.95 | +0.61% | CNY 5.04 | CNY 5.10 | CNY 4.90 | 77.96M |
| 2026-06-15 | CNY 4.92 | +1.65% | CNY 4.84 | CNY 4.99 | CNY 4.84 | 61.12M |
| 2026-06-12 | CNY 4.84 | -2.02% | CNY 4.99 | CNY 5.08 | CNY 4.82 | 78.33M |
| 2026-06-11 | CNY 4.94 | -4.26% | CNY 5.05 | CNY 5.14 | CNY 4.88 | 96.00M |
| 2026-06-10 | CNY 5.16 | -6.35% | CNY 5.46 | CNY 5.76 | CNY 5.05 | 131.85M |
| 2026-06-09 | CNY 5.51 | -1.25% | CNY 5.70 | CNY 5.81 | CNY 5.41 | 104.52M |
| 2026-06-08 | CNY 5.58 | -6.69% | CNY 5.70 | CNY 5.87 | CNY 5.50 | 126.68M |
| 2026-06-05 | CNY 5.98 | -3.08% | CNY 6.15 | CNY 6.23 | CNY 5.70 | 147.67M |
| 2026-06-04 | CNY 6.17 | -5.22% | CNY 6.37 | CNY 6.66 | CNY 6.11 | 223.81M |
| 2026-06-03 | CNY 6.51 | +9.97% | CNY 6.10 | CNY 6.51 | CNY 6.00 | 197.53M |
| 2026-06-02 | CNY 5.92 | +10.04% | CNY 5.38 | CNY 5.92 | CNY 5.20 | 153.86M |
| 2026-06-01 | CNY 5.38 | +1.32% | CNY 5.26 | CNY 5.50 | CNY 5.14 | 82.90M |
| 2026-05-29 | CNY 5.31 | -2.39% | CNY 5.39 | CNY 5.48 | CNY 5.18 | 105.17M |
| 2026-05-28 | CNY 5.44 | +0.93% | CNY 5.42 | CNY 5.90 | CNY 5.21 | 139.74M |
| 2026-05-27 | CNY 5.39 | -8.02% | CNY 5.80 | CNY 5.87 | CNY 5.32 | 135.75M |
| 2026-05-26 | CNY 5.86 | -4.25% | CNY 5.93 | CNY 6.11 | CNY 5.71 | 139.20M |