Bank of Beijing Co., Ltd. (SHA:601169)
China
· Delayed Price · Currency is CNY 5.31
+0.01 (0.19%)
Apr 29, 2026, 2:05 PM CST
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.28 | 5.33 | 5.27 | 5.29 | - | -0.19% | 100,521,916 |
| Apr 28, 2026 | 5.34 | 5.35 | 5.26 | 5.30 | 5.30 | -3.64% | 438,860,000 |
| Apr 27, 2026 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 0.73% | 136,552,100 |
| Apr 24, 2026 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.36% | 122,107,051 |
| Apr 23, 2026 | 5.44 | 5.51 | 5.43 | 5.48 | 5.48 | 0.92% | 184,189,300 |
| Apr 22, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | -0.55% | 61,600,850 |
| Apr 21, 2026 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 0.37% | 93,319,380 |
| Apr 20, 2026 | 5.42 | 5.45 | 5.40 | 5.44 | 5.44 | 0.37% | 66,676,720 |
| Apr 17, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.18% | 67,650,630 |
| Apr 16, 2026 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -0.73% | 77,856,880 |
| Apr 15, 2026 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 0.74% | 79,967,200 |
| Apr 14, 2026 | 5.39 | 5.45 | 5.39 | 5.43 | 5.43 | 0.74% | 97,622,460 |
| Apr 13, 2026 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | - | 62,957,627 |
| Apr 10, 2026 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | -0.19% | 65,635,360 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.10% | 65,766,580 |
| Apr 8, 2026 | 5.42 | 5.47 | 5.39 | 5.46 | 5.46 | 1.30% | 98,214,030 |
| Apr 7, 2026 | 5.43 | 5.44 | 5.38 | 5.39 | 5.39 | -0.92% | 95,005,650 |
| Apr 3, 2026 | 5.51 | 5.51 | 5.43 | 5.44 | 5.44 | -1.09% | 95,225,910 |
| Apr 2, 2026 | 5.49 | 5.53 | 5.48 | 5.50 | 5.50 | 0.18% | 98,869,060 |
| Apr 1, 2026 | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | -0.36% | 124,026,400 |
| Mar 31, 2026 | 5.47 | 5.54 | 5.46 | 5.51 | 5.51 | 0.73% | 185,826,450 |
| Mar 30, 2026 | 5.42 | 5.47 | 5.41 | 5.47 | 5.47 | 0.55% | 82,899,764 |
| Mar 27, 2026 | 5.45 | 5.48 | 5.42 | 5.44 | 5.44 | -0.55% | 93,509,614 |
| Mar 26, 2026 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | -0.18% | 109,838,100 |
| Mar 25, 2026 | 5.40 | 5.48 | 5.37 | 5.48 | 5.48 | 1.48% | 137,874,781 |
| Mar 24, 2026 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 2.66% | 188,335,600 |
| Mar 23, 2026 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | -2.95% | 253,950,600 |
| Mar 20, 2026 | 5.46 | 5.49 | 5.42 | 5.42 | 5.42 | -0.73% | 125,528,400 |
| Mar 19, 2026 | 5.48 | 5.52 | 5.45 | 5.46 | 5.46 | -0.73% | 116,749,400 |
| Mar 18, 2026 | 5.53 | 5.53 | 5.47 | 5.50 | 5.50 | -0.36% | 141,992,400 |
| Mar 17, 2026 | 5.49 | 5.55 | 5.48 | 5.52 | 5.52 | 0.55% | 135,109,400 |
| Mar 16, 2026 | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | - | 130,175,500 |
| Mar 13, 2026 | 5.47 | 5.54 | 5.46 | 5.49 | 5.49 | 0.18% | 175,467,500 |
| Mar 12, 2026 | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | 0.74% | 157,352,500 |
| Mar 11, 2026 | 5.39 | 5.44 | 5.37 | 5.44 | 5.44 | 0.93% | 124,525,500 |
| Mar 10, 2026 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 94,154,100 |
| Mar 9, 2026 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | -0.55% | 135,715,345 |
| Mar 6, 2026 | 5.39 | 5.42 | 5.37 | 5.41 | 5.41 | 0.19% | 92,270,000 |
| Mar 5, 2026 | 5.36 | 5.41 | 5.34 | 5.40 | 5.40 | 0.93% | 119,801,200 |
| Mar 4, 2026 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | -1.11% | 187,279,400 |
| Mar 3, 2026 | 5.42 | 5.47 | 5.40 | 5.41 | 5.41 | -0.37% | 173,750,700 |
| Mar 2, 2026 | 5.37 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 164,961,100 |
| Feb 27, 2026 | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | 0.37% | 93,564,680 |
| Feb 26, 2026 | 5.36 | 5.41 | 5.35 | 5.37 | 5.37 | 0.19% | 90,963,280 |
| Feb 25, 2026 | 5.40 | 5.43 | 5.35 | 5.36 | 5.36 | -0.56% | 137,374,000 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.39 | 5.39 | 5.39 | -0.37% | 98,135,350 |
| Feb 13, 2026 | 5.42 | 5.47 | 5.41 | 5.41 | 5.41 | - | 112,065,900 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.40 | 5.41 | 5.41 | -1.10% | 122,213,700 |
| Feb 11, 2026 | 5.46 | 5.48 | 5.43 | 5.47 | 5.47 | 0.37% | 89,090,546 |
| Feb 10, 2026 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 0.37% | 103,594,100 |
| Feb 9, 2026 | 5.40 | 5.44 | 5.37 | 5.43 | 5.43 | 0.56% | 108,227,800 |
| Feb 6, 2026 | 5.41 | 5.42 | 5.36 | 5.40 | 5.40 | - | 141,420,900 |
| Feb 5, 2026 | 5.34 | 5.42 | 5.33 | 5.40 | 5.40 | 1.12% | 199,038,600 |
| Feb 4, 2026 | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | 1.14% | 148,677,100 |
| Feb 3, 2026 | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | -1.31% | 196,280,988 |
| Feb 2, 2026 | 5.31 | 5.42 | 5.30 | 5.35 | 5.35 | 0.94% | 242,690,600 |
| Jan 30, 2026 | 5.35 | 5.39 | 5.30 | 5.30 | 5.30 | -1.12% | 174,906,600 |
| Jan 29, 2026 | 5.28 | 5.36 | 5.25 | 5.36 | 5.36 | 1.71% | 226,457,000 |
| Jan 28, 2026 | 5.25 | 5.34 | 5.24 | 5.27 | 5.27 | 0.57% | 253,818,600 |
| Jan 27, 2026 | 5.27 | 5.30 | 5.24 | 5.24 | 5.24 | -0.57% | 158,904,400 |
| Jan 26, 2026 | 5.26 | 5.31 | 5.24 | 5.27 | 5.27 | 0.19% | 164,196,800 |
| Jan 23, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.75% | 154,086,968 |
| Jan 22, 2026 | 5.26 | 5.34 | 5.25 | 5.30 | 5.30 | 0.76% | 138,073,900 |
| Jan 21, 2026 | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | -1.13% | 162,522,500 |
| Jan 20, 2026 | 5.22 | 5.33 | 5.22 | 5.32 | 5.32 | 1.92% | 189,082,600 |
| Jan 19, 2026 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 126,437,400 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.23 | 5.24 | 5.24 | -1.69% | 256,099,300 |
| Jan 15, 2026 | 5.38 | 5.40 | 5.32 | 5.33 | 5.33 | -0.93% | 217,991,000 |
| Jan 14, 2026 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | -2.71% | 460,892,100 |
| Jan 13, 2026 | 5.52 | 5.57 | 5.52 | 5.53 | 5.53 | 0.18% | 125,573,900 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 0.18% | 108,333,500 |
| Jan 9, 2026 | 5.53 | 5.54 | 5.50 | 5.51 | 5.51 | -0.36% | 101,237,000 |
| Jan 8, 2026 | 5.55 | 5.57 | 5.52 | 5.53 | 5.53 | -0.36% | 86,832,350 |
| Jan 7, 2026 | 5.58 | 5.60 | 5.55 | 5.55 | 5.55 | -0.72% | 109,477,700 |
| Jan 6, 2026 | 5.53 | 5.59 | 5.52 | 5.59 | 5.59 | 1.27% | 172,967,400 |
| Jan 5, 2026 | 5.49 | 5.53 | 5.48 | 5.52 | 5.52 | 0.73% | 142,882,200 |
| Dec 31, 2025 | 5.48 | 5.50 | 5.48 | 5.48 | 5.48 | - | 67,974,160 |
| Dec 30, 2025 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | -0.72% | 121,955,200 |
| Dec 29, 2025 | 5.50 | 5.52 | 5.49 | 5.52 | 5.52 | 0.55% | 89,648,700 |
| Dec 26, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.36% | 74,976,570 |
| Dec 25, 2025 | 5.50 | 5.54 | 5.50 | 5.51 | 5.51 | 0.18% | 90,136,170 |
| Dec 24, 2025 | 5.51 | 5.52 | 5.48 | 5.50 | 5.50 | -0.18% | 100,313,856 |
| Dec 23, 2025 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | - | 95,403,921 |
| Dec 22, 2025 | 5.54 | 5.55 | 5.50 | 5.51 | 5.51 | -0.72% | 112,002,400 |
| Dec 19, 2025 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | -0.18% | 157,234,900 |
| Dec 18, 2025 | 5.50 | 5.57 | 5.48 | 5.56 | 5.56 | 0.91% | 182,228,700 |
| Dec 17, 2025 | 5.50 | 5.53 | 5.47 | 5.51 | 5.51 | - | 143,845,500 |
| Dec 16, 2025 | 5.54 | 5.56 | 5.50 | 5.51 | 5.51 | -0.54% | 128,400,300 |
| Dec 15, 2025 | 5.52 | 5.57 | 5.51 | 5.54 | 5.54 | 0.36% | 106,771,700 |
| Dec 12, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | -0.18% | 122,047,200 |
| Dec 11, 2025 | 5.53 | 5.56 | 5.52 | 5.53 | 5.53 | - | 98,895,370 |
| Dec 10, 2025 | 5.58 | 5.59 | 5.51 | 5.53 | 5.53 | -0.90% | 119,308,300 |
| Dec 9, 2025 | 5.63 | 5.63 | 5.56 | 5.58 | 5.58 | -0.89% | 131,034,600 |
| Dec 8, 2025 | 5.59 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 148,866,900 |
| Dec 5, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -0.89% | 203,283,700 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.63 | 5.64 | 5.64 | -0.88% | 207,235,551 |
| Dec 3, 2025 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | -0.70% | 185,821,464 |
| Dec 2, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | -0.17% | 124,778,200 |
| Dec 1, 2025 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 1.06% | 221,838,500 |
| Nov 28, 2025 | 5.73 | 5.73 | 5.67 | 5.68 | 5.68 | -0.87% | 175,518,500 |