Beijing Urban Construction Investment & Development Co., Ltd. (SHA:600266)
China
· Delayed Price · Currency is CNY 4.870
+0.110 (2.31%)
Apr 29, 2026, 3:00 PM CST
SHA:600266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.78 | 4.88 | 4.77 | 4.88 | - | 2.52% | 21,861,848 |
| Apr 28, 2026 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | 0.42% | 26,422,650 |
| Apr 27, 2026 | 4.77 | 4.78 | 4.68 | 4.74 | 4.74 | -0.84% | 29,610,220 |
| Apr 24, 2026 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | -0.21% | 26,420,970 |
| Apr 23, 2026 | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | -1.24% | 30,287,190 |
| Apr 22, 2026 | 4.90 | 4.97 | 4.84 | 4.85 | 4.85 | -1.82% | 34,982,860 |
| Apr 21, 2026 | 4.89 | 4.95 | 4.80 | 4.94 | 4.94 | 1.02% | 50,179,260 |
| Apr 20, 2026 | 5.08 | 5.09 | 4.87 | 4.89 | 4.89 | -4.31% | 72,026,560 |
| Apr 17, 2026 | 5.10 | 5.17 | 5.06 | 5.11 | 5.11 | 0.59% | 39,135,750 |
| Apr 16, 2026 | 5.07 | 5.11 | 5.01 | 5.08 | 5.08 | - | 33,697,380 |
| Apr 15, 2026 | 5.20 | 5.21 | 5.07 | 5.08 | 5.08 | -2.31% | 42,469,910 |
| Apr 14, 2026 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 46,223,280 |
| Apr 13, 2026 | 5.01 | 5.15 | 4.99 | 5.12 | 5.12 | 1.39% | 39,732,160 |
| Apr 10, 2026 | 5.12 | 5.17 | 5.05 | 5.05 | 5.05 | -1.94% | 45,242,380 |
| Apr 9, 2026 | 5.05 | 5.27 | 5.01 | 5.15 | 5.15 | 1.78% | 70,434,890 |
| Apr 8, 2026 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | 3.27% | 28,114,050 |
| Apr 7, 2026 | 4.86 | 4.93 | 4.86 | 4.90 | 4.90 | 0.62% | 21,286,780 |
| Apr 3, 2026 | 4.96 | 4.99 | 4.86 | 4.87 | 4.87 | -2.01% | 22,716,250 |
| Apr 2, 2026 | 5.07 | 5.08 | 4.93 | 4.97 | 4.97 | -2.36% | 27,725,330 |
| Apr 1, 2026 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | -0.20% | 23,951,960 |
| Mar 31, 2026 | 5.14 | 5.25 | 5.09 | 5.10 | 5.10 | -0.39% | 30,087,200 |
| Mar 30, 2026 | 5.02 | 5.15 | 5.00 | 5.12 | 5.12 | 0.79% | 29,598,900 |
| Mar 27, 2026 | 4.97 | 5.10 | 4.97 | 5.08 | 5.08 | 0.59% | 22,179,361 |
| Mar 26, 2026 | 5.02 | 5.11 | 5.01 | 5.05 | 5.05 | 0.20% | 30,117,790 |
| Mar 25, 2026 | 4.93 | 5.04 | 4.92 | 5.04 | 5.04 | 2.02% | 32,784,700 |
| Mar 24, 2026 | 4.89 | 4.96 | 4.81 | 4.94 | 4.94 | 2.70% | 43,289,950 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.77 | 4.81 | 4.81 | -5.50% | 49,035,118 |
| Mar 20, 2026 | 5.19 | 5.23 | 5.09 | 5.09 | 5.09 | -1.36% | 36,806,810 |
| Mar 19, 2026 | 5.27 | 5.30 | 5.14 | 5.16 | 5.16 | -2.82% | 47,512,390 |
| Mar 18, 2026 | 5.39 | 5.44 | 5.27 | 5.31 | 5.31 | -1.67% | 49,207,931 |
| Mar 17, 2026 | 5.43 | 5.61 | 5.38 | 5.40 | 5.40 | -0.18% | 74,554,190 |
| Mar 16, 2026 | 5.41 | 5.50 | 5.39 | 5.41 | 5.41 | - | 45,489,172 |
| Mar 13, 2026 | 5.43 | 5.50 | 5.39 | 5.41 | 5.41 | -0.37% | 52,818,648 |
| Mar 12, 2026 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | 0.74% | 47,182,270 |
| Mar 11, 2026 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | 0.19% | 36,112,530 |
| Mar 10, 2026 | 5.36 | 5.42 | 5.35 | 5.38 | 5.38 | 0.75% | 35,275,170 |
| Mar 9, 2026 | 5.34 | 5.35 | 5.25 | 5.34 | 5.34 | -0.56% | 41,742,400 |
| Mar 6, 2026 | 5.27 | 5.38 | 5.25 | 5.37 | 5.37 | 1.90% | 35,048,290 |
| Mar 5, 2026 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | 0.76% | 33,846,790 |
| Mar 4, 2026 | 5.24 | 5.31 | 5.19 | 5.23 | 5.23 | -0.95% | 42,388,370 |
| Mar 3, 2026 | 5.43 | 5.49 | 5.26 | 5.28 | 5.28 | -2.94% | 65,724,950 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.40 | 5.44 | 5.44 | -2.33% | 58,536,338 |
| Feb 27, 2026 | 5.55 | 5.58 | 5.50 | 5.57 | 5.57 | 0.54% | 47,622,380 |
| Feb 26, 2026 | 5.66 | 5.68 | 5.52 | 5.54 | 5.54 | -2.46% | 71,957,800 |
| Feb 25, 2026 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | 2.16% | 70,712,440 |
| Feb 24, 2026 | 5.57 | 5.62 | 5.53 | 5.56 | 5.56 | 0.18% | 46,100,920 |
| Feb 13, 2026 | 5.64 | 5.65 | 5.54 | 5.55 | 5.55 | -1.25% | 53,366,970 |
| Feb 12, 2026 | 5.69 | 5.73 | 5.61 | 5.62 | 5.62 | -1.23% | 52,468,250 |
| Feb 11, 2026 | 5.67 | 5.79 | 5.65 | 5.69 | 5.69 | -0.35% | 51,308,320 |
| Feb 10, 2026 | 5.80 | 5.82 | 5.66 | 5.71 | 5.71 | -2.23% | 65,424,350 |
| Feb 9, 2026 | 5.80 | 5.90 | 5.77 | 5.84 | 5.84 | 1.39% | 83,722,890 |
| Feb 6, 2026 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | -3.03% | 100,845,200 |
| Feb 5, 2026 | 5.94 | 6.10 | 5.89 | 5.94 | 5.94 | -1.33% | 157,742,100 |
| Feb 4, 2026 | 6.18 | 6.25 | 5.77 | 6.02 | 6.02 | 0.33% | 284,241,100 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | 10.09% | 54,774,005 |
| Feb 2, 2026 | 5.55 | 5.65 | 5.44 | 5.45 | 5.45 | -3.02% | 70,619,090 |
| Jan 30, 2026 | 5.75 | 5.83 | 5.56 | 5.62 | 5.62 | -3.10% | 99,916,400 |
| Jan 29, 2026 | 5.70 | 5.97 | 5.66 | 5.80 | 5.80 | 1.40% | 115,492,100 |
| Jan 28, 2026 | 5.86 | 5.89 | 5.68 | 5.72 | 5.72 | -2.22% | 104,907,600 |
| Jan 27, 2026 | 6.00 | 6.08 | 5.71 | 5.85 | 5.85 | -3.94% | 156,347,500 |
| Jan 26, 2026 | 6.50 | 6.57 | 6.08 | 6.09 | 6.09 | -5.58% | 188,712,400 |
| Jan 23, 2026 | 6.43 | 6.58 | 6.35 | 6.45 | 6.45 | 2.06% | 200,554,500 |
| Jan 22, 2026 | 6.05 | 6.57 | 6.02 | 6.32 | 6.32 | 3.78% | 229,998,800 |
| Jan 21, 2026 | 6.40 | 6.55 | 6.03 | 6.09 | 6.09 | -8.01% | 260,640,494 |
| Jan 20, 2026 | 6.58 | 6.85 | 6.32 | 6.62 | 6.62 | 2.32% | 308,387,700 |
| Jan 19, 2026 | 6.50 | 7.20 | 6.17 | 6.47 | 6.47 | -5.69% | 368,226,200 |
| Jan 16, 2026 | 6.25 | 6.86 | 6.25 | 6.86 | 6.86 | 9.94% | 302,552,600 |
| Jan 15, 2026 | 6.50 | 6.80 | 6.10 | 6.24 | 6.24 | -2.80% | 277,116,000 |
| Jan 14, 2026 | 6.16 | 6.74 | 5.80 | 6.42 | 6.42 | -0.31% | 403,390,900 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.44 | 6.44 | 6.44 | -9.93% | 187,481,800 |
| Jan 12, 2026 | 6.86 | 7.50 | 6.80 | 7.15 | 7.15 | 4.84% | 437,664,944 |
| Jan 9, 2026 | 7.13 | 7.30 | 6.45 | 6.82 | 6.82 | 1.04% | 428,010,700 |
| Jan 8, 2026 | 7.01 | 7.43 | 6.38 | 6.75 | 6.75 | - | 512,677,300 |
| Jan 7, 2026 | 6.75 | 6.75 | 6.48 | 6.75 | 6.75 | 9.93% | 239,203,600 |
| Jan 6, 2026 | 5.85 | 6.14 | 5.71 | 6.14 | 6.14 | 10.04% | 126,784,848 |
| Jan 5, 2026 | 5.36 | 5.58 | 5.21 | 5.58 | 5.58 | 10.06% | 154,072,000 |
| Dec 31, 2025 | 4.63 | 5.07 | 4.57 | 5.07 | 5.07 | 9.98% | 138,132,900 |
| Dec 30, 2025 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | -0.65% | 53,268,270 |
| Dec 29, 2025 | 4.51 | 4.76 | 4.50 | 4.64 | 4.64 | 3.57% | 99,630,520 |
| Dec 26, 2025 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | -0.67% | 51,161,290 |
| Dec 25, 2025 | 4.60 | 4.70 | 4.49 | 4.51 | 4.51 | 1.35% | 83,058,820 |
| Dec 24, 2025 | 4.43 | 4.46 | 4.42 | 4.45 | 4.45 | 0.23% | 19,004,548 |
| Dec 23, 2025 | 4.50 | 4.51 | 4.42 | 4.44 | 4.44 | -1.33% | 34,391,590 |
| Dec 22, 2025 | 4.52 | 4.53 | 4.48 | 4.50 | 4.50 | -0.66% | 29,855,992 |
| Dec 19, 2025 | 4.49 | 4.57 | 4.46 | 4.53 | 4.53 | 1.12% | 33,974,000 |
| Dec 18, 2025 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | - | 19,030,350 |
| Dec 17, 2025 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | - | 23,909,610 |
| Dec 16, 2025 | 4.53 | 4.57 | 4.46 | 4.48 | 4.48 | -0.88% | 28,844,370 |
| Dec 15, 2025 | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | -1.95% | 28,386,360 |
| Dec 12, 2025 | 4.63 | 4.69 | 4.60 | 4.61 | 4.61 | - | 25,431,910 |
| Dec 11, 2025 | 4.72 | 4.73 | 4.59 | 4.61 | 4.61 | -2.74% | 31,182,790 |
| Dec 10, 2025 | 4.62 | 4.82 | 4.59 | 4.74 | 4.74 | 2.16% | 46,601,560 |
| Dec 9, 2025 | 4.82 | 4.83 | 4.63 | 4.64 | 4.64 | -3.93% | 40,128,380 |
| Dec 8, 2025 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | 0.63% | 30,162,949 |
| Dec 5, 2025 | 4.77 | 4.80 | 4.68 | 4.80 | 4.80 | 0.42% | 30,068,840 |
| Dec 4, 2025 | 4.75 | 4.83 | 4.71 | 4.78 | 4.78 | 0.63% | 24,073,490 |
| Dec 3, 2025 | 4.76 | 4.84 | 4.74 | 4.75 | 4.75 | -0.42% | 26,419,920 |
| Dec 2, 2025 | 4.68 | 4.79 | 4.63 | 4.77 | 4.77 | 1.71% | 37,330,310 |
| Dec 1, 2025 | 4.72 | 4.75 | 4.67 | 4.69 | 4.69 | -0.42% | 21,906,781 |
| Nov 28, 2025 | 4.68 | 4.72 | 4.62 | 4.71 | 4.71 | 0.21% | 22,124,270 |