Beijing North Star Company Limited Class A 601588
SSE · China · Finance
CNY 1.83+0.02 (+1.10%)
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 1.83 | +1.10% | CNY 1.81 | CNY 1.85 | CNY 1.72 | 72.68M |
| 2026-09-29 | CNY 1.81 | +3.43% | CNY 1.75 | CNY 1.83 | CNY 1.75 | 49.68M |
| 2026-09-28 | CNY 1.75 | 0.00% | CNY 1.75 | CNY 1.76 | CNY 1.72 | 34.54M |
| 2026-09-24 | CNY 1.75 | -2.23% | CNY 1.78 | CNY 1.80 | CNY 1.73 | 52.52M |
| 2026-09-23 | CNY 1.79 | 0.00% | CNY 1.78 | CNY 1.85 | CNY 1.77 | 60.58M |
| 2026-09-22 | CNY 1.79 | 0.00% | CNY 1.78 | CNY 1.80 | CNY 1.74 | 59.18M |
| 2026-09-21 | CNY 1.79 | +4.07% | CNY 1.71 | CNY 1.80 | CNY 1.69 | 62.34M |
| 2026-09-18 | CNY 1.72 | +1.78% | CNY 1.68 | CNY 1.73 | CNY 1.67 | 41.75M |
| 2026-09-17 | CNY 1.69 | +1.20% | CNY 1.67 | CNY 1.69 | CNY 1.65 | 29.09M |
| 2026-09-16 | CNY 1.67 | -0.60% | CNY 1.67 | CNY 1.68 | CNY 1.65 | 27.02M |
| 2026-09-15 | CNY 1.68 | -1.75% | CNY 1.71 | CNY 1.72 | CNY 1.67 | 25.15M |
| 2026-09-14 | CNY 1.71 | +0.59% | CNY 1.69 | CNY 1.72 | CNY 1.69 | 24.27M |
| 2026-09-11 | CNY 1.70 | -3.41% | CNY 1.75 | CNY 1.76 | CNY 1.68 | 37.07M |
| 2026-09-10 | CNY 1.76 | -1.12% | CNY 1.78 | CNY 1.78 | CNY 1.75 | 22.69M |
| 2026-09-09 | CNY 1.78 | -1.66% | CNY 1.80 | CNY 1.81 | CNY 1.76 | 28.68M |
| 2026-09-08 | CNY 1.81 | +2.26% | CNY 1.77 | CNY 1.83 | CNY 1.77 | 39.14M |
| 2026-09-07 | CNY 1.77 | 0.00% | CNY 1.76 | CNY 1.78 | CNY 1.74 | 26.70M |
| 2026-09-04 | CNY 1.77 | +1.14% | CNY 1.75 | CNY 1.81 | CNY 1.74 | 46.01M |
| 2026-09-03 | CNY 1.75 | -0.57% | CNY 1.75 | CNY 1.78 | CNY 1.73 | 32.42M |
| 2026-09-02 | CNY 1.76 | -1.12% | CNY 1.77 | CNY 1.78 | CNY 1.72 | 34.10M |
| 2026-09-01 | CNY 1.78 | +1.14% | CNY 1.74 | CNY 1.79 | CNY 1.73 | 43.36M |
| 2026-08-31 | CNY 1.76 | 0.00% | CNY 1.84 | CNY 1.88 | CNY 1.75 | 57.93M |
| 2026-08-28 | CNY 1.76 | +0.57% | CNY 1.75 | CNY 1.78 | CNY 1.74 | 32.00M |
| 2026-08-27 | CNY 1.75 | 0.00% | CNY 1.75 | CNY 1.76 | CNY 1.72 | 28.73M |
| 2026-08-26 | CNY 1.75 | +1.16% | CNY 1.73 | CNY 1.77 | CNY 1.72 | 27.06M |
| 2026-08-25 | CNY 1.73 | +2.98% | CNY 1.67 | CNY 1.74 | CNY 1.67 | 40.89M |
| 2026-08-24 | CNY 1.68 | -0.59% | CNY 1.69 | CNY 1.71 | CNY 1.67 | 21.49M |
| 2026-08-21 | CNY 1.69 | -2.31% | CNY 1.72 | CNY 1.72 | CNY 1.67 | 28.94M |
| 2026-08-20 | CNY 1.73 | +2.37% | CNY 1.69 | CNY 1.75 | CNY 1.68 | 30.10M |
| 2026-08-19 | CNY 1.69 | -1.74% | CNY 1.71 | CNY 1.72 | CNY 1.68 | 16.91M |
| 2026-08-18 | CNY 1.72 | 0.00% | CNY 1.72 | CNY 1.73 | CNY 1.70 | 17.10M |
| 2026-08-17 | CNY 1.72 | +0.58% | CNY 1.71 | CNY 1.73 | CNY 1.68 | 23.76M |
| 2026-08-14 | CNY 1.71 | -2.84% | CNY 1.74 | CNY 1.77 | CNY 1.68 | 42.35M |
| 2026-08-13 | CNY 1.76 | -2.22% | CNY 1.80 | CNY 1.83 | CNY 1.76 | 48.29M |
| 2026-08-12 | CNY 1.80 | +4.65% | CNY 1.71 | CNY 1.84 | CNY 1.71 | 61.55M |
| 2026-08-11 | CNY 1.72 | -0.58% | CNY 1.71 | CNY 1.75 | CNY 1.71 | 25.80M |
| 2026-08-10 | CNY 1.73 | +2.98% | CNY 1.71 | CNY 1.74 | CNY 1.70 | 34.77M |
| 2026-08-07 | CNY 1.68 | -1.75% | CNY 1.71 | CNY 1.71 | CNY 1.66 | 20.90M |
| 2026-08-06 | CNY 1.71 | -0.58% | CNY 1.72 | CNY 1.73 | CNY 1.68 | 28.49M |
| 2026-08-05 | CNY 1.72 | +0.58% | CNY 1.71 | CNY 1.72 | CNY 1.68 | 28.01M |
| 2026-08-04 | CNY 1.71 | -1.16% | CNY 1.73 | CNY 1.74 | CNY 1.69 | 28.08M |
| 2026-08-03 | CNY 1.73 | +2.37% | CNY 1.69 | CNY 1.73 | CNY 1.69 | 28.59M |
| 2026-07-31 | CNY 1.69 | +1.20% | CNY 1.68 | CNY 1.70 | CNY 1.66 | 22.29M |
| 2026-07-30 | CNY 1.67 | -1.18% | CNY 1.68 | CNY 1.72 | CNY 1.66 | 33.94M |
| 2026-07-29 | CNY 1.69 | +1.81% | CNY 1.66 | CNY 1.70 | CNY 1.65 | 31.40M |
| 2026-07-28 | CNY 1.66 | +1.22% | CNY 1.63 | CNY 1.68 | CNY 1.63 | 23.97M |
| 2026-07-27 | CNY 1.64 | +1.23% | CNY 1.61 | CNY 1.65 | CNY 1.60 | 19.21M |
| 2026-07-24 | CNY 1.62 | -1.22% | CNY 1.65 | CNY 1.67 | CNY 1.61 | 20.49M |
| 2026-07-23 | CNY 1.64 | +2.50% | CNY 1.60 | CNY 1.65 | CNY 1.59 | 28.32M |
| 2026-07-22 | CNY 1.60 | 0.00% | CNY 1.60 | CNY 1.62 | CNY 1.59 | 20.69M |
| 2026-07-21 | CNY 1.60 | -1.23% | CNY 1.60 | CNY 1.62 | CNY 1.57 | 33.54M |
| 2026-07-20 | CNY 1.62 | +0.62% | CNY 1.61 | CNY 1.65 | CNY 1.60 | 33.08M |
| 2026-07-17 | CNY 1.61 | -3.01% | CNY 1.66 | CNY 1.69 | CNY 1.60 | 31.04M |
| 2026-07-16 | CNY 1.66 | +0.61% | CNY 1.65 | CNY 1.68 | CNY 1.62 | 23.65M |
| 2026-07-15 | CNY 1.65 | +1.23% | CNY 1.62 | CNY 1.69 | CNY 1.61 | 33.97M |
| 2026-07-14 | CNY 1.63 | +1.87% | CNY 1.59 | CNY 1.63 | CNY 1.58 | 24.46M |
| 2026-07-13 | CNY 1.60 | -3.03% | CNY 1.64 | CNY 1.65 | CNY 1.59 | 27.70M |
| 2026-07-10 | CNY 1.65 | +3.12% | CNY 1.60 | CNY 1.68 | CNY 1.58 | 39.28M |
| 2026-07-09 | CNY 1.60 | -0.62% | CNY 1.60 | CNY 1.63 | CNY 1.59 | 20.33M |
| 2026-07-08 | CNY 1.61 | +0.62% | CNY 1.60 | CNY 1.62 | CNY 1.58 | 18.94M |
| 2026-07-07 | CNY 1.60 | -3.03% | CNY 1.65 | CNY 1.65 | CNY 1.59 | 20.49M |
| 2026-07-06 | CNY 1.65 | 0.00% | CNY 1.65 | CNY 1.67 | CNY 1.63 | 21.82M |
| 2026-07-03 | CNY 1.65 | +0.61% | CNY 1.66 | CNY 1.67 | CNY 1.62 | 24.72M |
| 2026-07-02 | CNY 1.64 | -1.20% | CNY 1.65 | CNY 1.71 | CNY 1.63 | 32.20M |
| 2026-07-01 | CNY 1.66 | +3.75% | CNY 1.59 | CNY 1.68 | CNY 1.57 | 40.44M |
| 2026-06-30 | CNY 1.60 | -2.44% | CNY 1.63 | CNY 1.64 | CNY 1.59 | 35.40M |
| 2026-06-29 | CNY 1.64 | -1.20% | CNY 1.65 | CNY 1.66 | CNY 1.58 | 38.26M |
| 2026-06-26 | CNY 1.66 | -2.92% | CNY 1.70 | CNY 1.71 | CNY 1.66 | 38.65M |
| 2026-06-25 | CNY 1.71 | 0.00% | CNY 1.70 | CNY 1.71 | CNY 1.67 | 38.48M |
| 2026-06-24 | CNY 1.71 | -4.47% | CNY 1.79 | CNY 1.80 | CNY 1.68 | 70.08M |
| 2026-06-23 | CNY 1.79 | +2.29% | CNY 1.74 | CNY 1.81 | CNY 1.73 | 63.47M |
| 2026-06-22 | CNY 1.75 | -0.57% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 62.08M |
| 2026-06-18 | CNY 1.76 | -2.22% | CNY 1.79 | CNY 1.79 | CNY 1.73 | 50.94M |
| 2026-06-17 | CNY 1.80 | -2.70% | CNY 1.84 | CNY 1.85 | CNY 1.77 | 77.79M |
| 2026-06-16 | CNY 1.85 | -1.60% | CNY 1.89 | CNY 1.89 | CNY 1.82 | 59.56M |
| 2026-06-15 | CNY 1.88 | -1.05% | CNY 1.88 | CNY 1.95 | CNY 1.86 | 60.41M |
| 2026-06-12 | CNY 1.90 | -1.04% | CNY 1.91 | CNY 1.93 | CNY 1.81 | 85.90M |
| 2026-06-11 | CNY 1.92 | -3.03% | CNY 1.94 | CNY 1.98 | CNY 1.88 | 87.06M |
| 2026-06-10 | CNY 1.98 | -5.26% | CNY 2.06 | CNY 2.08 | CNY 1.93 | 142.66M |
| 2026-06-09 | CNY 2.09 | -5.86% | CNY 2.27 | CNY 2.34 | CNY 2.07 | 199.74M |
| 2026-06-08 | CNY 2.22 | +9.90% | CNY 1.98 | CNY 2.22 | CNY 1.97 | 116.50M |
| 2026-06-05 | CNY 2.02 | +1.00% | CNY 2.02 | CNY 2.15 | CNY 2.00 | 96.16M |
| 2026-06-04 | CNY 2.00 | -3.85% | CNY 2.06 | CNY 2.10 | CNY 1.98 | 77.06M |
| 2026-06-03 | CNY 2.08 | +0.48% | CNY 2.07 | CNY 2.10 | CNY 2.00 | 92.62M |
| 2026-06-02 | CNY 2.07 | 0.00% | CNY 2.06 | CNY 2.15 | CNY 2.03 | 91.81M |
| 2026-06-01 | CNY 2.07 | -1.90% | CNY 2.04 | CNY 2.09 | CNY 1.97 | 119.33M |
| 2026-05-29 | CNY 2.11 | +2.43% | CNY 1.99 | CNY 2.16 | CNY 1.99 | 191.96M |
| 2026-05-28 | CNY 2.06 | +10.16% | CNY 1.85 | CNY 2.06 | CNY 1.84 | 97.65M |
| 2026-05-27 | CNY 1.87 | -3.61% | CNY 1.95 | CNY 1.95 | CNY 1.85 | 53.25M |
| 2026-05-26 | CNY 1.94 | -1.02% | CNY 1.97 | CNY 2.02 | CNY 1.92 | 69.15M |