BBMG Corporation Class A 601992
SSE · China · Non-Energy Minerals
CNY 1.43+0.02 (+1.42%)
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 1.43 | +1.42% | CNY 1.42 | CNY 1.45 | CNY 1.38 | 89.32M |
| 2026-09-29 | CNY 1.41 | +2.17% | CNY 1.38 | CNY 1.42 | CNY 1.38 | 60.12M |
| 2026-09-28 | CNY 1.38 | -1.43% | CNY 1.40 | CNY 1.40 | CNY 1.37 | 41.73M |
| 2026-09-24 | CNY 1.40 | -1.41% | CNY 1.41 | CNY 1.43 | CNY 1.39 | 55.34M |
| 2026-09-23 | CNY 1.42 | +0.71% | CNY 1.41 | CNY 1.48 | CNY 1.40 | 97.89M |
| 2026-09-22 | CNY 1.41 | -1.40% | CNY 1.42 | CNY 1.43 | CNY 1.40 | 49.64M |
| 2026-09-21 | CNY 1.43 | +2.14% | CNY 1.40 | CNY 1.45 | CNY 1.38 | 93.72M |
| 2026-09-18 | CNY 1.40 | +2.19% | CNY 1.37 | CNY 1.40 | CNY 1.36 | 52.23M |
| 2026-09-17 | CNY 1.37 | +0.74% | CNY 1.36 | CNY 1.37 | CNY 1.35 | 24.46M |
| 2026-09-16 | CNY 1.36 | 0.00% | CNY 1.36 | CNY 1.37 | CNY 1.35 | 29.75M |
| 2026-09-15 | CNY 1.36 | -1.45% | CNY 1.38 | CNY 1.39 | CNY 1.36 | 31.09M |
| 2026-09-14 | CNY 1.38 | 0.00% | CNY 1.38 | CNY 1.39 | CNY 1.37 | 20.64M |
| 2026-09-11 | CNY 1.38 | -2.13% | CNY 1.41 | CNY 1.41 | CNY 1.37 | 48.19M |
| 2026-09-10 | CNY 1.41 | -0.70% | CNY 1.42 | CNY 1.43 | CNY 1.40 | 31.42M |
| 2026-09-09 | CNY 1.42 | -0.70% | CNY 1.43 | CNY 1.43 | CNY 1.41 | 40.91M |
| 2026-09-08 | CNY 1.43 | +2.14% | CNY 1.40 | CNY 1.43 | CNY 1.40 | 57.85M |
| 2026-09-07 | CNY 1.40 | -0.71% | CNY 1.41 | CNY 1.42 | CNY 1.40 | 22.75M |
| 2026-09-04 | CNY 1.41 | +1.44% | CNY 1.40 | CNY 1.43 | CNY 1.39 | 61.26M |
| 2026-09-03 | CNY 1.39 | 0.00% | CNY 1.40 | CNY 1.42 | CNY 1.39 | 45.81M |
| 2026-09-02 | CNY 1.39 | -2.11% | CNY 1.41 | CNY 1.42 | CNY 1.38 | 52.54M |
| 2026-09-01 | CNY 1.42 | +0.71% | CNY 1.40 | CNY 1.44 | CNY 1.40 | 53.00M |
| 2026-08-31 | CNY 1.41 | -0.70% | CNY 1.44 | CNY 1.49 | CNY 1.40 | 88.46M |
| 2026-08-28 | CNY 1.42 | +0.71% | CNY 1.40 | CNY 1.42 | CNY 1.39 | 39.17M |
| 2026-08-27 | CNY 1.41 | +0.71% | CNY 1.40 | CNY 1.41 | CNY 1.39 | 35.68M |
| 2026-08-26 | CNY 1.40 | +0.72% | CNY 1.38 | CNY 1.41 | CNY 1.38 | 42.32M |
| 2026-08-25 | CNY 1.39 | +1.46% | CNY 1.37 | CNY 1.39 | CNY 1.37 | 31.20M |
| 2026-08-24 | CNY 1.37 | -0.72% | CNY 1.38 | CNY 1.39 | CNY 1.37 | 19.07M |
| 2026-08-21 | CNY 1.38 | -0.72% | CNY 1.38 | CNY 1.39 | CNY 1.37 | 14.99M |
| 2026-08-20 | CNY 1.39 | +1.46% | CNY 1.37 | CNY 1.39 | CNY 1.37 | 23.99M |
| 2026-08-19 | CNY 1.37 | -2.14% | CNY 1.39 | CNY 1.40 | CNY 1.37 | 34.29M |
| 2026-08-18 | CNY 1.40 | 0.00% | CNY 1.40 | CNY 1.40 | CNY 1.39 | 16.21M |
| 2026-08-17 | CNY 1.40 | +0.72% | CNY 1.38 | CNY 1.41 | CNY 1.38 | 33.07M |
| 2026-08-14 | CNY 1.39 | -1.42% | CNY 1.41 | CNY 1.42 | CNY 1.39 | 33.80M |
| 2026-08-13 | CNY 1.41 | -2.08% | CNY 1.44 | CNY 1.45 | CNY 1.41 | 36.46M |
| 2026-08-12 | CNY 1.44 | +2.13% | CNY 1.41 | CNY 1.44 | CNY 1.40 | 55.60M |
| 2026-08-11 | CNY 1.41 | -0.70% | CNY 1.42 | CNY 1.43 | CNY 1.40 | 44.16M |
| 2026-08-10 | CNY 1.42 | +1.43% | CNY 1.41 | CNY 1.43 | CNY 1.40 | 56.58M |
| 2026-08-07 | CNY 1.40 | -1.41% | CNY 1.42 | CNY 1.42 | CNY 1.38 | 53.88M |
| 2026-08-06 | CNY 1.42 | +0.71% | CNY 1.42 | CNY 1.42 | CNY 1.39 | 46.38M |
| 2026-08-05 | CNY 1.41 | -0.70% | CNY 1.42 | CNY 1.42 | CNY 1.40 | 38.79M |
| 2026-08-04 | CNY 1.42 | -1.39% | CNY 1.44 | CNY 1.44 | CNY 1.41 | 44.60M |
| 2026-08-03 | CNY 1.44 | +1.41% | CNY 1.42 | CNY 1.44 | CNY 1.41 | 51.49M |
| 2026-07-31 | CNY 1.42 | 0.00% | CNY 1.42 | CNY 1.42 | CNY 1.40 | 40.49M |
| 2026-07-30 | CNY 1.42 | +0.71% | CNY 1.41 | CNY 1.43 | CNY 1.41 | 53.05M |
| 2026-07-29 | CNY 1.41 | +1.44% | CNY 1.39 | CNY 1.42 | CNY 1.38 | 45.56M |
| 2026-07-28 | CNY 1.39 | 0.00% | CNY 1.39 | CNY 1.40 | CNY 1.38 | 24.97M |
| 2026-07-27 | CNY 1.39 | +0.72% | CNY 1.38 | CNY 1.40 | CNY 1.37 | 33.24M |
| 2026-07-24 | CNY 1.38 | -2.13% | CNY 1.41 | CNY 1.42 | CNY 1.37 | 41.17M |
| 2026-07-23 | CNY 1.41 | +2.17% | CNY 1.38 | CNY 1.42 | CNY 1.37 | 52.98M |
| 2026-07-22 | CNY 1.38 | -2.82% | CNY 1.38 | CNY 1.40 | CNY 1.37 | 52.75M |
| 2026-07-21 | CNY 1.42 | +0.71% | CNY 1.42 | CNY 1.43 | CNY 1.39 | 53.04M |
| 2026-07-20 | CNY 1.41 | +0.71% | CNY 1.40 | CNY 1.44 | CNY 1.40 | 73.91M |
| 2026-07-17 | CNY 1.40 | -1.41% | CNY 1.42 | CNY 1.46 | CNY 1.38 | 64.84M |
| 2026-07-16 | CNY 1.42 | 0.00% | CNY 1.43 | CNY 1.44 | CNY 1.40 | 45.63M |
| 2026-07-15 | CNY 1.42 | +2.16% | CNY 1.37 | CNY 1.44 | CNY 1.37 | 76.98M |
| 2026-07-14 | CNY 1.39 | +2.21% | CNY 1.36 | CNY 1.39 | CNY 1.35 | 37.53M |
| 2026-07-13 | CNY 1.36 | -2.86% | CNY 1.40 | CNY 1.42 | CNY 1.36 | 51.93M |
| 2026-07-10 | CNY 1.40 | +2.19% | CNY 1.36 | CNY 1.42 | CNY 1.35 | 68.03M |
| 2026-07-09 | CNY 1.37 | 0.00% | CNY 1.38 | CNY 1.39 | CNY 1.35 | 36.63M |
| 2026-07-08 | CNY 1.37 | 0.00% | CNY 1.37 | CNY 1.39 | CNY 1.36 | 33.44M |
| 2026-07-07 | CNY 1.37 | -1.44% | CNY 1.40 | CNY 1.40 | CNY 1.35 | 39.59M |
| 2026-07-06 | CNY 1.39 | 0.00% | CNY 1.39 | CNY 1.41 | CNY 1.38 | 41.71M |
| 2026-07-03 | CNY 1.39 | +0.72% | CNY 1.38 | CNY 1.40 | CNY 1.37 | 44.29M |
| 2026-07-02 | CNY 1.38 | -0.72% | CNY 1.39 | CNY 1.42 | CNY 1.37 | 54.93M |
| 2026-07-01 | CNY 1.39 | +2.21% | CNY 1.35 | CNY 1.41 | CNY 1.34 | 64.89M |
| 2026-06-30 | CNY 1.36 | 0.00% | CNY 1.36 | CNY 1.38 | CNY 1.34 | 46.26M |
| 2026-06-29 | CNY 1.36 | +0.74% | CNY 1.35 | CNY 1.37 | CNY 1.32 | 62.19M |
| 2026-06-26 | CNY 1.35 | -2.88% | CNY 1.39 | CNY 1.39 | CNY 1.35 | 51.78M |
| 2026-06-25 | CNY 1.39 | 0.00% | CNY 1.38 | CNY 1.40 | CNY 1.36 | 62.18M |
| 2026-06-24 | CNY 1.39 | -3.47% | CNY 1.43 | CNY 1.44 | CNY 1.38 | 70.21M |
| 2026-06-23 | CNY 1.44 | -1.37% | CNY 1.45 | CNY 1.49 | CNY 1.43 | 61.12M |
| 2026-06-22 | CNY 1.46 | -0.68% | CNY 1.47 | CNY 1.47 | CNY 1.41 | 74.97M |
| 2026-06-18 | CNY 1.47 | -2.00% | CNY 1.49 | CNY 1.50 | CNY 1.46 | 44.52M |
| 2026-06-17 | CNY 1.50 | -1.32% | CNY 1.52 | CNY 1.52 | CNY 1.50 | 32.28M |
| 2026-06-16 | CNY 1.52 | -0.65% | CNY 1.52 | CNY 1.53 | CNY 1.50 | 46.76M |
| 2026-06-15 | CNY 1.53 | +0.66% | CNY 1.54 | CNY 1.56 | CNY 1.51 | 55.97M |
| 2026-06-12 | CNY 1.52 | +1.33% | CNY 1.51 | CNY 1.54 | CNY 1.49 | 51.55M |
| 2026-06-11 | CNY 1.50 | -0.66% | CNY 1.51 | CNY 1.51 | CNY 1.49 | 32.39M |
| 2026-06-10 | CNY 1.51 | -1.95% | CNY 1.54 | CNY 1.54 | CNY 1.49 | 59.79M |
| 2026-06-09 | CNY 1.54 | -1.28% | CNY 1.56 | CNY 1.57 | CNY 1.52 | 54.48M |
| 2026-06-08 | CNY 1.56 | -2.50% | CNY 1.57 | CNY 1.61 | CNY 1.54 | 78.26M |
| 2026-06-05 | CNY 1.60 | +1.91% | CNY 1.57 | CNY 1.61 | CNY 1.56 | 70.32M |
| 2026-06-04 | CNY 1.57 | -0.63% | CNY 1.57 | CNY 1.59 | CNY 1.56 | 49.51M |
| 2026-06-03 | CNY 1.58 | -1.86% | CNY 1.60 | CNY 1.61 | CNY 1.57 | 64.55M |
| 2026-06-02 | CNY 1.61 | -1.83% | CNY 1.65 | CNY 1.66 | CNY 1.60 | 74.85M |
| 2026-06-01 | CNY 1.64 | +3.14% | CNY 1.59 | CNY 1.65 | CNY 1.56 | 106.90M |
| 2026-05-29 | CNY 1.59 | +0.63% | CNY 1.58 | CNY 1.67 | CNY 1.58 | 112.01M |
| 2026-05-28 | CNY 1.58 | 0.00% | CNY 1.57 | CNY 1.60 | CNY 1.56 | 77.98M |
| 2026-05-27 | CNY 1.58 | -4.24% | CNY 1.65 | CNY 1.65 | CNY 1.57 | 116.08M |
| 2026-05-26 | CNY 1.65 | -1.79% | CNY 1.67 | CNY 1.68 | CNY 1.62 | 127.34M |