Bengang Steel Plates Co., Ltd. (SHE:000761)
China
· Delayed Price · Currency is CNY 3.630
-0.060 (-1.63%)
Mar 9, 2026, 3:04 PM CST
Bengang Steel Plates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.71 | 3.56 | 3.69 | 3.69 | 2.22% | 16,684,540 |
| Mar 5, 2026 | 3.63 | 3.68 | 3.56 | 3.61 | 3.61 | 0.28% | 16,286,900 |
| Mar 4, 2026 | 3.65 | 3.69 | 3.57 | 3.60 | 3.60 | -2.70% | 23,875,260 |
| Mar 3, 2026 | 3.76 | 3.81 | 3.68 | 3.70 | 3.70 | -2.37% | 20,214,100 |
| Mar 2, 2026 | 3.78 | 3.82 | 3.67 | 3.79 | 3.79 | -0.26% | 23,876,500 |
| Feb 27, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 1.60% | 18,220,330 |
| Feb 26, 2026 | 3.80 | 3.84 | 3.71 | 3.74 | 3.74 | -1.32% | 21,152,600 |
| Feb 25, 2026 | 3.71 | 3.92 | 3.70 | 3.79 | 3.79 | 2.43% | 32,408,500 |
| Feb 24, 2026 | 3.62 | 3.73 | 3.61 | 3.70 | 3.70 | 3.64% | 20,107,800 |
| Feb 13, 2026 | 3.66 | 3.67 | 3.57 | 3.57 | 3.57 | -2.46% | 14,847,400 |
| Feb 12, 2026 | 3.75 | 3.75 | 3.61 | 3.66 | 3.66 | -2.40% | 19,818,900 |
| Feb 11, 2026 | 3.78 | 3.80 | 3.72 | 3.75 | 3.75 | -0.79% | 15,147,500 |
| Feb 10, 2026 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | 0.27% | 16,865,800 |
| Feb 9, 2026 | 3.79 | 3.80 | 3.72 | 3.77 | 3.77 | 1.62% | 19,877,040 |
| Feb 6, 2026 | 3.78 | 3.80 | 3.70 | 3.71 | 3.71 | -1.85% | 22,059,700 |
| Feb 5, 2026 | 3.73 | 3.93 | 3.72 | 3.78 | 3.78 | 0.53% | 39,887,030 |
| Feb 4, 2026 | 3.53 | 3.78 | 3.50 | 3.76 | 3.76 | 6.52% | 38,443,530 |
| Feb 3, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 2.62% | 18,058,600 |
| Feb 2, 2026 | 3.56 | 3.61 | 3.42 | 3.44 | 3.44 | -4.71% | 25,915,100 |
| Jan 30, 2026 | 3.65 | 3.70 | 3.55 | 3.61 | 3.61 | -1.90% | 22,611,690 |
| Jan 29, 2026 | 3.69 | 3.73 | 3.57 | 3.68 | 3.68 | 2.51% | 34,221,040 |
| Jan 28, 2026 | 3.55 | 3.62 | 3.52 | 3.59 | 3.59 | 0.56% | 20,360,700 |
| Jan 27, 2026 | 3.67 | 3.69 | 3.53 | 3.57 | 3.57 | -1.65% | 24,668,500 |
| Jan 26, 2026 | 3.55 | 3.82 | 3.55 | 3.63 | 3.63 | 2.25% | 35,212,570 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | 0.85% | 32,180,430 |
| Jan 22, 2026 | 3.36 | 3.67 | 3.33 | 3.52 | 3.52 | 5.07% | 47,088,430 |
| Jan 21, 2026 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 0.60% | 15,464,530 |
| Jan 20, 2026 | 3.31 | 3.35 | 3.26 | 3.33 | 3.33 | 0.91% | 16,004,680 |
| Jan 19, 2026 | 3.24 | 3.31 | 3.21 | 3.30 | 3.30 | 3.12% | 15,672,650 |
| Jan 16, 2026 | 3.31 | 3.31 | 3.19 | 3.20 | 3.20 | -2.74% | 19,075,800 |
| Jan 15, 2026 | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -1.50% | 16,046,700 |
| Jan 14, 2026 | 3.36 | 3.46 | 3.32 | 3.34 | 3.34 | -0.60% | 21,963,350 |
| Jan 13, 2026 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 15,631,000 |
| Jan 12, 2026 | 3.36 | 3.43 | 3.33 | 3.42 | 3.42 | 2.09% | 20,305,650 |
| Jan 9, 2026 | 3.38 | 3.42 | 3.32 | 3.35 | 3.35 | -0.89% | 15,284,300 |
| Jan 8, 2026 | 3.35 | 3.40 | 3.32 | 3.38 | 3.38 | 1.20% | 12,453,700 |
| Jan 7, 2026 | 3.40 | 3.43 | 3.34 | 3.34 | 3.34 | -1.47% | 14,365,610 |
| Jan 6, 2026 | 3.33 | 3.42 | 3.30 | 3.39 | 3.39 | 2.73% | 19,038,400 |
| Jan 5, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 14,316,000 |
| Dec 31, 2025 | 3.34 | 3.37 | 3.30 | 3.35 | 3.35 | - | 8,639,139 |
| Dec 30, 2025 | 3.38 | 3.40 | 3.30 | 3.35 | 3.35 | -1.18% | 11,515,800 |
| Dec 29, 2025 | 3.39 | 3.42 | 3.35 | 3.39 | 3.39 | -0.29% | 12,762,230 |
| Dec 26, 2025 | 3.37 | 3.42 | 3.34 | 3.40 | 3.40 | 1.49% | 12,690,310 |
| Dec 25, 2025 | 3.34 | 3.36 | 3.29 | 3.35 | 3.35 | 0.90% | 9,423,299 |
| Dec 24, 2025 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | 0.61% | 8,484,371 |
| Dec 23, 2025 | 3.35 | 3.37 | 3.28 | 3.30 | 3.30 | -1.79% | 8,780,200 |
| Dec 22, 2025 | 3.33 | 3.38 | 3.31 | 3.36 | 3.36 | 1.51% | 12,306,230 |
| Dec 19, 2025 | 3.22 | 3.33 | 3.21 | 3.31 | 3.31 | 2.80% | 12,791,460 |
| Dec 18, 2025 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | 0.94% | 8,256,500 |
| Dec 17, 2025 | 3.18 | 3.20 | 3.12 | 3.19 | 3.19 | - | 8,741,163 |
| Dec 16, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.24% | 7,661,927 |
| Dec 15, 2025 | 3.18 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 9,366,610 |
| Dec 12, 2025 | 3.20 | 3.23 | 3.17 | 3.18 | 3.18 | - | 9,349,029 |
| Dec 11, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 9,519,290 |
| Dec 10, 2025 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | - | 9,382,800 |
| Dec 9, 2025 | 3.33 | 3.34 | 3.25 | 3.25 | 3.25 | -2.40% | 12,515,040 |
| Dec 8, 2025 | 3.37 | 3.39 | 3.33 | 3.33 | 3.33 | -0.60% | 9,295,534 |
| Dec 5, 2025 | 3.29 | 3.36 | 3.26 | 3.35 | 3.35 | 1.82% | 10,202,338 |
| Dec 4, 2025 | 3.35 | 3.36 | 3.28 | 3.29 | 3.29 | -1.20% | 9,570,202 |
| Dec 3, 2025 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.89% | 8,156,100 |
| Dec 2, 2025 | 3.34 | 3.37 | 3.30 | 3.36 | 3.36 | 0.60% | 10,759,860 |
| Dec 1, 2025 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | 0.30% | 10,960,760 |
| Nov 28, 2025 | 3.28 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 11,188,900 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 11,699,100 |
| Nov 26, 2025 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 11,137,159 |
| Nov 25, 2025 | 3.40 | 3.41 | 3.35 | 3.35 | 3.35 | -0.89% | 12,369,530 |
| Nov 24, 2025 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 0.60% | 13,719,990 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | -4.27% | 18,874,440 |
| Nov 20, 2025 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 10,989,160 |
| Nov 19, 2025 | 3.59 | 3.61 | 3.48 | 3.50 | 3.50 | -2.51% | 17,360,660 |
| Nov 18, 2025 | 3.69 | 3.73 | 3.57 | 3.59 | 3.59 | -3.23% | 17,698,190 |
| Nov 17, 2025 | 3.68 | 3.72 | 3.66 | 3.71 | 3.71 | 0.27% | 11,419,820 |
| Nov 14, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 10,945,610 |
| Nov 13, 2025 | 3.67 | 3.71 | 3.63 | 3.70 | 3.70 | 1.09% | 12,226,900 |
| Nov 12, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 11,742,290 |
| Nov 11, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 15,481,500 |
| Nov 10, 2025 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | 0.55% | 15,314,710 |
| Nov 7, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.56% | 13,026,300 |
| Nov 6, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | 0.28% | 11,811,890 |
| Nov 5, 2025 | 3.55 | 3.61 | 3.52 | 3.59 | 3.59 | 0.84% | 12,933,200 |
| Nov 4, 2025 | 3.57 | 3.60 | 3.53 | 3.56 | 3.56 | -0.84% | 12,336,580 |
| Nov 3, 2025 | 3.57 | 3.62 | 3.55 | 3.59 | 3.59 | 0.56% | 13,182,600 |
| Oct 31, 2025 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 10,576,490 |
| Oct 30, 2025 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 16,282,050 |
| Oct 29, 2025 | 3.62 | 3.63 | 3.45 | 3.61 | 3.61 | -0.55% | 20,769,260 |
| Oct 28, 2025 | 3.60 | 3.64 | 3.56 | 3.63 | 3.63 | 0.83% | 14,122,400 |
| Oct 27, 2025 | 3.59 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 14,802,350 |
| Oct 24, 2025 | 3.65 | 3.69 | 3.55 | 3.56 | 3.56 | -2.73% | 13,480,130 |
| Oct 23, 2025 | 3.64 | 3.67 | 3.59 | 3.66 | 3.66 | 0.55% | 10,079,120 |
| Oct 22, 2025 | 3.60 | 3.67 | 3.58 | 3.64 | 3.64 | 0.55% | 9,791,100 |
| Oct 21, 2025 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | 1.40% | 10,312,500 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | 0.28% | 9,773,171 |
| Oct 17, 2025 | 3.58 | 3.67 | 3.55 | 3.56 | 3.56 | -0.28% | 14,056,000 |
| Oct 16, 2025 | 3.65 | 3.66 | 3.57 | 3.57 | 3.57 | -2.46% | 12,555,140 |
| Oct 15, 2025 | 3.63 | 3.68 | 3.61 | 3.66 | 3.66 | 0.83% | 12,963,050 |
| Oct 14, 2025 | 3.67 | 3.72 | 3.60 | 3.63 | 3.63 | -0.82% | 14,266,700 |
| Oct 13, 2025 | 3.60 | 3.68 | 3.52 | 3.66 | 3.66 | - | 16,455,950 |
| Oct 10, 2025 | 3.59 | 3.66 | 3.55 | 3.66 | 3.66 | 1.39% | 17,081,120 |
| Oct 9, 2025 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | 3.74% | 22,504,640 |
| Sep 30, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | -0.29% | 10,482,900 |