BBMG Jidong Cement Group Co., Ltd (SHE:000401)
China
· Delayed Price · Currency is CNY 5.05
-0.05 (-0.98%)
Mar 9, 2026, 3:04 PM CST
BBMG Jidong Cement Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.12 | 4.93 | 5.10 | 5.10 | 2.20% | 19,005,000 |
| Mar 5, 2026 | 5.06 | 5.09 | 4.97 | 4.99 | 4.99 | -0.80% | 15,901,310 |
| Mar 4, 2026 | 5.04 | 5.11 | 4.99 | 5.03 | 5.03 | -1.18% | 19,096,160 |
| Mar 3, 2026 | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -2.30% | 22,054,110 |
| Mar 2, 2026 | 5.12 | 5.25 | 5.11 | 5.21 | 5.21 | 0.77% | 25,470,820 |
| Feb 27, 2026 | 5.13 | 5.20 | 5.10 | 5.17 | 5.17 | 0.58% | 15,728,800 |
| Feb 26, 2026 | 5.20 | 5.21 | 5.08 | 5.14 | 5.14 | -1.15% | 16,409,501 |
| Feb 25, 2026 | 5.10 | 5.28 | 5.08 | 5.20 | 5.20 | 2.16% | 20,176,740 |
| Feb 24, 2026 | 5.08 | 5.12 | 5.04 | 5.09 | 5.09 | 1.19% | 14,267,100 |
| Feb 13, 2026 | 5.12 | 5.12 | 5.02 | 5.03 | 5.03 | -1.95% | 22,638,750 |
| Feb 12, 2026 | 5.20 | 5.22 | 5.12 | 5.13 | 5.13 | -1.35% | 16,172,200 |
| Feb 11, 2026 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 24,972,700 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.13 | 5.18 | 5.18 | -1.89% | 29,189,010 |
| Feb 9, 2026 | 5.30 | 5.38 | 5.21 | 5.28 | 5.28 | 0.19% | 31,125,510 |
| Feb 6, 2026 | 5.27 | 5.38 | 5.24 | 5.27 | 5.27 | -0.57% | 30,414,500 |
| Feb 5, 2026 | 5.22 | 5.34 | 5.18 | 5.30 | 5.30 | 0.76% | 40,241,840 |
| Feb 4, 2026 | 5.07 | 5.27 | 5.03 | 5.26 | 5.26 | 3.54% | 65,013,950 |
| Feb 3, 2026 | 5.05 | 5.25 | 5.02 | 5.08 | 5.08 | 3.67% | 50,958,350 |
| Feb 2, 2026 | 4.97 | 4.97 | 4.87 | 4.90 | 4.90 | -1.80% | 22,594,740 |
| Jan 30, 2026 | 4.98 | 5.02 | 4.92 | 4.99 | 4.99 | - | 21,452,100 |
| Jan 29, 2026 | 4.94 | 5.04 | 4.92 | 4.99 | 4.99 | 0.60% | 21,440,810 |
| Jan 28, 2026 | 4.84 | 5.00 | 4.82 | 4.96 | 4.96 | 2.27% | 27,082,190 |
| Jan 27, 2026 | 4.86 | 4.89 | 4.77 | 4.85 | 4.85 | -0.61% | 17,643,500 |
| Jan 26, 2026 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | 0.41% | 17,413,850 |
| Jan 23, 2026 | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | 0.83% | 17,836,856 |
| Jan 22, 2026 | 4.72 | 4.84 | 4.70 | 4.82 | 4.82 | 2.34% | 22,922,680 |
| Jan 21, 2026 | 4.77 | 4.79 | 4.67 | 4.71 | 4.71 | -1.26% | 19,386,830 |
| Jan 20, 2026 | 4.67 | 4.78 | 4.66 | 4.77 | 4.77 | 1.92% | 21,438,570 |
| Jan 19, 2026 | 4.70 | 4.71 | 4.64 | 4.68 | 4.68 | -0.85% | 14,932,030 |
| Jan 16, 2026 | 4.79 | 4.85 | 4.68 | 4.72 | 4.72 | -1.46% | 28,956,746 |
| Jan 15, 2026 | 4.72 | 4.93 | 4.67 | 4.79 | 4.79 | 4.59% | 51,242,973 |
| Jan 14, 2026 | 4.62 | 4.65 | 4.53 | 4.58 | 4.58 | -0.87% | 20,286,930 |
| Jan 13, 2026 | 4.57 | 4.65 | 4.56 | 4.62 | 4.62 | 1.09% | 17,057,630 |
| Jan 12, 2026 | 4.52 | 4.62 | 4.51 | 4.57 | 4.57 | 1.33% | 16,191,600 |
| Jan 9, 2026 | 4.51 | 4.53 | 4.47 | 4.51 | 4.51 | -0.22% | 9,128,900 |
| Jan 8, 2026 | 4.46 | 4.53 | 4.44 | 4.52 | 4.52 | 1.35% | 11,117,170 |
| Jan 7, 2026 | 4.47 | 4.51 | 4.45 | 4.46 | 4.46 | -0.22% | 8,725,936 |
| Jan 6, 2026 | 4.43 | 4.47 | 4.40 | 4.47 | 4.47 | 1.13% | 10,235,720 |
| Jan 5, 2026 | 4.41 | 4.43 | 4.39 | 4.42 | 4.42 | 0.23% | 9,730,200 |
| Dec 31, 2025 | 4.40 | 4.43 | 4.35 | 4.41 | 4.41 | 0.46% | 9,262,469 |
| Dec 30, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 15,098,840 |
| Dec 29, 2025 | 4.46 | 4.50 | 4.45 | 4.45 | 4.45 | -0.22% | 7,380,232 |
| Dec 26, 2025 | 4.47 | 4.50 | 4.43 | 4.46 | 4.46 | -0.45% | 9,181,997 |
| Dec 25, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 6,899,351 |
| Dec 24, 2025 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.45% | 5,522,627 |
| Dec 23, 2025 | 4.49 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 6,125,200 |
| Dec 22, 2025 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | - | 7,228,885 |
| Dec 19, 2025 | 4.47 | 4.53 | 4.46 | 4.50 | 4.50 | 0.67% | 9,331,800 |
| Dec 18, 2025 | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | 0.45% | 6,809,930 |
| Dec 17, 2025 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | -0.89% | 14,760,100 |
| Dec 16, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | -0.44% | 7,216,900 |
| Dec 15, 2025 | 4.44 | 4.55 | 4.43 | 4.51 | 4.51 | 1.58% | 9,755,020 |
| Dec 12, 2025 | 4.47 | 4.49 | 4.44 | 4.44 | 4.44 | -0.67% | 7,988,399 |
| Dec 11, 2025 | 4.50 | 4.52 | 4.46 | 4.47 | 4.47 | -0.67% | 6,598,515 |
| Dec 10, 2025 | 4.46 | 4.53 | 4.44 | 4.50 | 4.50 | 0.90% | 9,202,116 |
| Dec 9, 2025 | 4.52 | 4.53 | 4.46 | 4.46 | 4.46 | -1.33% | 8,928,300 |
| Dec 8, 2025 | 4.56 | 4.57 | 4.52 | 4.52 | 4.52 | -0.66% | 10,290,100 |
| Dec 5, 2025 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | 0.22% | 8,667,364 |
| Dec 4, 2025 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.87% | 8,561,000 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 7,784,100 |
| Dec 2, 2025 | 4.58 | 4.61 | 4.54 | 4.60 | 4.60 | 0.44% | 9,415,958 |
| Dec 1, 2025 | 4.60 | 4.61 | 4.57 | 4.58 | 4.58 | -0.22% | 8,994,068 |
| Nov 28, 2025 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.44% | 9,687,419 |
| Nov 27, 2025 | 4.63 | 4.64 | 4.56 | 4.57 | 4.57 | -1.72% | 10,997,100 |
| Nov 26, 2025 | 4.67 | 4.70 | 4.64 | 4.65 | 4.65 | -0.21% | 8,815,589 |
| Nov 25, 2025 | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | - | 8,577,831 |
| Nov 24, 2025 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | 0.43% | 8,306,200 |
| Nov 21, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.64 | -3.33% | 17,769,380 |
| Nov 20, 2025 | 4.80 | 4.84 | 4.77 | 4.80 | 4.80 | 0.42% | 9,355,066 |
| Nov 19, 2025 | 4.86 | 4.86 | 4.77 | 4.78 | 4.78 | -1.24% | 12,143,710 |
| Nov 18, 2025 | 4.94 | 4.95 | 4.81 | 4.84 | 4.84 | -2.02% | 15,317,440 |
| Nov 17, 2025 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.60% | 10,866,740 |
| Nov 14, 2025 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | - | 14,614,120 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 9,838,943 |
| Nov 12, 2025 | 4.97 | 4.98 | 4.91 | 4.93 | 4.93 | -0.80% | 11,035,060 |
| Nov 11, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 1.22% | 16,974,790 |
| Nov 10, 2025 | 4.90 | 4.92 | 4.87 | 4.91 | 4.91 | 0.82% | 12,496,180 |
| Nov 7, 2025 | 4.81 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 15,970,660 |
| Nov 6, 2025 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | - | 9,591,057 |
| Nov 5, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | - | 9,758,625 |
| Nov 4, 2025 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | -0.41% | 9,711,560 |
| Nov 3, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 12,693,350 |
| Oct 31, 2025 | 4.83 | 4.86 | 4.82 | 4.82 | 4.82 | -0.21% | 11,743,670 |
| Oct 30, 2025 | 4.86 | 4.89 | 4.82 | 4.83 | 4.83 | -1.02% | 17,522,730 |
| Oct 29, 2025 | 5.00 | 5.01 | 4.86 | 4.88 | 4.88 | -2.40% | 22,291,540 |
| Oct 28, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | -0.60% | 10,482,570 |
| Oct 27, 2025 | 5.01 | 5.07 | 4.98 | 5.03 | 5.03 | 0.80% | 15,124,010 |
| Oct 24, 2025 | 5.06 | 5.09 | 4.98 | 4.99 | 4.99 | -1.38% | 11,648,400 |
| Oct 23, 2025 | 5.04 | 5.06 | 4.98 | 5.06 | 5.06 | 0.40% | 10,249,200 |
| Oct 22, 2025 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.20% | 10,126,260 |
| Oct 21, 2025 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 1.41% | 12,061,460 |
| Oct 20, 2025 | 5.01 | 5.02 | 4.94 | 4.98 | 4.98 | -0.20% | 11,470,170 |
| Oct 17, 2025 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -1.19% | 10,991,130 |
| Oct 16, 2025 | 5.09 | 5.10 | 5.02 | 5.05 | 5.05 | -0.59% | 13,666,190 |
| Oct 15, 2025 | 5.04 | 5.13 | 5.01 | 5.08 | 5.08 | 0.79% | 14,798,580 |
| Oct 14, 2025 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 0.40% | 14,264,800 |
| Oct 13, 2025 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | -1.57% | 18,191,350 |
| Oct 10, 2025 | 4.94 | 5.12 | 4.93 | 5.10 | 5.10 | 2.82% | 31,123,990 |
| Oct 9, 2025 | 4.90 | 4.97 | 4.87 | 4.96 | 4.96 | 1.22% | 12,850,560 |
| Sep 30, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 4.90 | 0.41% | 7,563,712 |