Guangxi Beitou Technology Company Limited (SHA:600936)
China
· Delayed Price · Currency is CNY 3.990
-0.030 (-0.75%)
At close: Mar 9, 2026
SHA:600936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | -0.75% | 19,100,100 |
| Mar 6, 2026 | 3.92 | 4.03 | 3.90 | 4.02 | 4.02 | 2.29% | 16,193,160 |
| Mar 5, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | 2.08% | 18,136,100 |
| Mar 4, 2026 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | -0.77% | 21,037,000 |
| Mar 3, 2026 | 4.02 | 4.07 | 3.86 | 3.88 | 3.88 | -4.43% | 33,031,930 |
| Mar 2, 2026 | 4.21 | 4.23 | 4.03 | 4.06 | 4.06 | -4.92% | 39,120,900 |
| Feb 27, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 17,182,500 |
| Feb 26, 2026 | 4.32 | 4.34 | 4.23 | 4.25 | 4.25 | -1.85% | 23,092,700 |
| Feb 25, 2026 | 4.32 | 4.39 | 4.28 | 4.33 | 4.33 | 0.23% | 21,133,400 |
| Feb 24, 2026 | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | -0.46% | 23,548,500 |
| Feb 13, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 22,217,770 |
| Feb 12, 2026 | 4.48 | 4.50 | 4.34 | 4.36 | 4.36 | -3.11% | 32,821,100 |
| Feb 11, 2026 | 4.48 | 4.52 | 4.43 | 4.50 | 4.50 | -0.44% | 29,404,400 |
| Feb 10, 2026 | 4.43 | 4.57 | 4.42 | 4.52 | 4.52 | 2.03% | 48,993,000 |
| Feb 9, 2026 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 2.55% | 31,671,700 |
| Feb 6, 2026 | 4.27 | 4.37 | 4.21 | 4.32 | 4.32 | 0.93% | 25,150,600 |
| Feb 5, 2026 | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | -0.23% | 25,930,060 |
| Feb 4, 2026 | 4.30 | 4.34 | 4.23 | 4.29 | 4.29 | -0.23% | 17,751,260 |
| Feb 3, 2026 | 4.22 | 4.30 | 4.21 | 4.30 | 4.30 | 2.38% | 21,723,744 |
| Feb 2, 2026 | 4.19 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 19,669,400 |
| Jan 30, 2026 | 4.21 | 4.30 | 4.18 | 4.22 | 4.22 | -0.47% | 23,995,874 |
| Jan 29, 2026 | 4.20 | 4.32 | 4.18 | 4.24 | 4.24 | - | 24,309,700 |
| Jan 28, 2026 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | -0.93% | 18,123,500 |
| Jan 27, 2026 | 4.31 | 4.34 | 4.19 | 4.28 | 4.28 | -0.93% | 23,588,000 |
| Jan 26, 2026 | 4.40 | 4.43 | 4.25 | 4.32 | 4.32 | -2.26% | 36,916,170 |
| Jan 23, 2026 | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | 2.79% | 36,456,530 |
| Jan 22, 2026 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | - | 24,843,280 |
| Jan 21, 2026 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | 0.23% | 22,249,400 |
| Jan 20, 2026 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | -1.61% | 26,108,000 |
| Jan 19, 2026 | 4.28 | 4.36 | 4.22 | 4.36 | 4.36 | 1.16% | 30,752,290 |
| Jan 16, 2026 | 4.45 | 4.50 | 4.26 | 4.31 | 4.31 | -3.36% | 51,879,110 |
| Jan 15, 2026 | 4.52 | 4.61 | 4.42 | 4.46 | 4.46 | -2.62% | 51,185,790 |
| Jan 14, 2026 | 4.52 | 4.68 | 4.50 | 4.58 | 4.58 | 0.44% | 67,845,970 |
| Jan 13, 2026 | 4.76 | 4.79 | 4.48 | 4.56 | 4.56 | -3.39% | 63,662,310 |
| Jan 12, 2026 | 4.69 | 4.82 | 4.57 | 4.72 | 4.72 | 1.94% | 93,072,050 |
| Jan 9, 2026 | 4.80 | 4.87 | 4.56 | 4.63 | 4.63 | -5.32% | 99,327,916 |
| Jan 8, 2026 | 4.74 | 5.06 | 4.74 | 4.89 | 4.89 | 3.38% | 100,372,600 |
| Jan 7, 2026 | 4.82 | 4.93 | 4.61 | 4.73 | 4.73 | -1.25% | 135,495,854 |
| Jan 6, 2026 | 4.50 | 4.79 | 4.40 | 4.79 | 4.79 | 10.11% | 94,337,628 |
| Jan 5, 2026 | 4.21 | 4.35 | 4.16 | 4.35 | 4.35 | 3.08% | 54,146,650 |
| Dec 31, 2025 | 4.28 | 4.48 | 4.18 | 4.22 | 4.22 | -1.63% | 59,453,120 |
| Dec 30, 2025 | 4.31 | 4.39 | 4.27 | 4.29 | 4.29 | -2.28% | 56,482,600 |
| Dec 29, 2025 | 4.53 | 4.57 | 4.33 | 4.39 | 4.39 | -2.44% | 92,079,010 |
| Dec 26, 2025 | 4.22 | 4.68 | 4.22 | 4.50 | 4.50 | 5.88% | 166,178,440 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.23 | 4.25 | 4.25 | -2.75% | 67,563,730 |
| Dec 24, 2025 | 4.34 | 4.43 | 4.31 | 4.37 | 4.37 | 0.92% | 64,903,997 |
| Dec 23, 2025 | 4.40 | 4.43 | 4.29 | 4.33 | 4.33 | -1.59% | 89,522,160 |
| Dec 22, 2025 | 4.31 | 4.52 | 4.23 | 4.40 | 4.40 | 2.33% | 149,651,000 |
| Dec 19, 2025 | 3.89 | 4.30 | 3.85 | 4.30 | 4.30 | 9.97% | 112,882,700 |
| Dec 18, 2025 | 3.78 | 4.10 | 3.76 | 3.91 | 3.91 | 1.56% | 105,430,100 |
| Dec 17, 2025 | 3.76 | 3.98 | 3.73 | 3.85 | 3.85 | -5.41% | 136,682,400 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.07 | 4.07 | 4.07 | -9.96% | 194,099,300 |
| Dec 15, 2025 | 4.18 | 4.52 | 4.18 | 4.52 | 4.52 | 9.98% | 247,274,500 |
| Dec 12, 2025 | 4.05 | 4.11 | 3.83 | 4.11 | 4.11 | 9.89% | 162,650,800 |
| Dec 11, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 10.00% | 25,529,830 |
| Dec 10, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | -0.29% | 8,120,100 |
| Dec 9, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 9,848,500 |
| Dec 8, 2025 | 3.43 | 3.50 | 3.42 | 3.44 | 3.44 | 0.88% | 11,964,200 |
| Dec 5, 2025 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | -0.29% | 8,962,100 |
| Dec 4, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -2.01% | 9,295,400 |
| Dec 3, 2025 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -1.41% | 10,821,400 |
| Dec 2, 2025 | 3.54 | 3.55 | 3.48 | 3.54 | 3.54 | -0.28% | 8,808,502 |
| Dec 1, 2025 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.28% | 11,054,000 |
| Nov 28, 2025 | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | 0.85% | 10,440,600 |
| Nov 27, 2025 | 3.54 | 3.55 | 3.50 | 3.53 | 3.53 | 0.28% | 8,391,400 |
| Nov 26, 2025 | 3.52 | 3.58 | 3.51 | 3.52 | 3.52 | -0.56% | 10,534,974 |
| Nov 25, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | - | 10,370,900 |
| Nov 24, 2025 | 3.48 | 3.57 | 3.45 | 3.54 | 3.54 | 2.02% | 15,228,600 |
| Nov 21, 2025 | 3.53 | 3.60 | 3.44 | 3.47 | 3.47 | -2.53% | 19,796,400 |
| Nov 20, 2025 | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | -1.11% | 12,802,400 |
| Nov 19, 2025 | 3.73 | 3.73 | 3.58 | 3.60 | 3.60 | -3.49% | 23,813,700 |
| Nov 18, 2025 | 3.76 | 3.77 | 3.70 | 3.73 | 3.73 | -1.32% | 11,457,400 |
| Nov 17, 2025 | 3.71 | 3.80 | 3.70 | 3.78 | 3.78 | 1.89% | 20,296,300 |
| Nov 14, 2025 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | 0.27% | 13,402,090 |
| Nov 13, 2025 | 3.69 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 10,747,900 |
| Nov 12, 2025 | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | -0.81% | 11,748,200 |
| Nov 11, 2025 | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 11,360,600 |
| Nov 10, 2025 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.54% | 12,349,600 |
| Nov 7, 2025 | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | - | 13,118,700 |
| Nov 6, 2025 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 12,949,600 |
| Nov 5, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 17,886,200 |
| Nov 4, 2025 | 3.74 | 3.77 | 3.70 | 3.76 | 3.76 | 0.53% | 21,703,500 |
| Nov 3, 2025 | 3.63 | 3.74 | 3.62 | 3.74 | 3.74 | 3.89% | 27,331,900 |
| Oct 31, 2025 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | -1.64% | 20,622,700 |
| Oct 30, 2025 | 3.69 | 3.77 | 3.64 | 3.66 | 3.66 | -1.88% | 20,771,190 |
| Oct 29, 2025 | 3.70 | 3.74 | 3.65 | 3.73 | 3.73 | - | 14,586,900 |
| Oct 28, 2025 | 3.71 | 3.78 | 3.62 | 3.73 | 3.73 | 1.63% | 19,270,300 |
| Oct 27, 2025 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | - | 12,603,700 |
| Oct 24, 2025 | 3.73 | 3.74 | 3.66 | 3.67 | 3.67 | -1.34% | 12,532,000 |
| Oct 23, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 12,104,200 |
| Oct 22, 2025 | 3.73 | 3.79 | 3.72 | 3.76 | 3.76 | -0.27% | 17,675,900 |
| Oct 21, 2025 | 3.63 | 3.88 | 3.63 | 3.77 | 3.77 | 3.86% | 32,709,250 |
| Oct 20, 2025 | 3.53 | 3.64 | 3.53 | 3.63 | 3.63 | 2.54% | 16,320,500 |
| Oct 17, 2025 | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.84% | 8,244,800 |
| Oct 16, 2025 | 3.60 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 7,031,700 |
| Oct 15, 2025 | 3.59 | 3.61 | 3.56 | 3.60 | 3.60 | 0.84% | 9,043,000 |
| Oct 14, 2025 | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | - | 10,287,100 |
| Oct 13, 2025 | 3.57 | 3.59 | 3.49 | 3.57 | 3.57 | -1.92% | 12,639,500 |
| Oct 10, 2025 | 3.64 | 3.73 | 3.62 | 3.64 | 3.64 | 0.28% | 12,960,300 |
| Oct 9, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.63 | - | 8,354,200 |