Guangxi Beitou Technology Company Limited (SHA:600936)
China
· Delayed Price · Currency is CNY 4.090
+0.110 (2.76%)
Apr 29, 2026, 3:00 PM CST
SHA:600936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.01 | 4.02 | 3.92 | 3.98 | 3.98 | -1.00% | 11,798,900 |
| Apr 27, 2026 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | 1.77% | 16,903,660 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -1.74% | 14,439,477 |
| Apr 23, 2026 | 4.01 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 13,680,600 |
| Apr 22, 2026 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 17,954,389 |
| Apr 21, 2026 | 4.08 | 4.09 | 4.00 | 4.02 | 4.02 | -1.47% | 23,503,410 |
| Apr 20, 2026 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | -2.39% | 36,412,000 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | - | 18,082,989 |
| Apr 16, 2026 | 4.10 | 4.18 | 4.09 | 4.18 | 4.18 | 1.95% | 17,056,300 |
| Apr 15, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -2.15% | 19,351,200 |
| Apr 14, 2026 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 3.20% | 22,798,220 |
| Apr 13, 2026 | 4.12 | 4.13 | 4.04 | 4.06 | 4.06 | -1.69% | 19,916,808 |
| Apr 10, 2026 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | 2.48% | 28,633,900 |
| Apr 9, 2026 | 4.07 | 4.10 | 4.01 | 4.03 | 4.03 | -1.47% | 17,895,900 |
| Apr 8, 2026 | 4.07 | 4.11 | 4.04 | 4.09 | 4.09 | 2.25% | 20,297,400 |
| Apr 7, 2026 | 3.93 | 4.03 | 3.87 | 4.00 | 4.00 | 1.78% | 18,742,800 |
| Apr 3, 2026 | 4.01 | 4.05 | 3.92 | 3.93 | 3.93 | -2.00% | 20,239,090 |
| Apr 2, 2026 | 4.13 | 4.16 | 3.98 | 4.01 | 4.01 | -3.14% | 40,742,700 |
| Apr 1, 2026 | 4.07 | 4.40 | 4.04 | 4.14 | 4.14 | 3.50% | 82,484,567 |
| Mar 31, 2026 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 27,348,700 |
| Mar 30, 2026 | 3.78 | 3.97 | 3.78 | 3.96 | 3.96 | 3.13% | 20,520,120 |
| Mar 27, 2026 | 3.73 | 3.94 | 3.70 | 3.84 | 3.84 | 2.40% | 21,921,135 |
| Mar 26, 2026 | 3.85 | 3.88 | 3.74 | 3.75 | 3.75 | -3.10% | 18,182,300 |
| Mar 25, 2026 | 3.84 | 3.91 | 3.81 | 3.87 | 3.87 | 1.31% | 20,185,820 |
| Mar 24, 2026 | 3.74 | 3.82 | 3.69 | 3.82 | 3.82 | 4.09% | 23,602,400 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.64 | 3.67 | 3.67 | -6.38% | 32,178,102 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 19,835,000 |
| Mar 19, 2026 | 3.97 | 4.09 | 3.95 | 4.00 | 4.00 | - | 24,843,900 |
| Mar 18, 2026 | 3.96 | 4.01 | 3.93 | 4.00 | 4.00 | 0.50% | 12,521,500 |
| Mar 17, 2026 | 4.04 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 15,876,340 |
| Mar 16, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 20,956,700 |
| Mar 13, 2026 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | -0.25% | 16,907,300 |
| Mar 12, 2026 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 17,157,160 |
| Mar 11, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 17,279,460 |
| Mar 10, 2026 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | 0.75% | 17,643,500 |
| 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 |