Bengang Steel Plates Co., Ltd. (SHE:000761)
China
· Delayed Price · Currency is CNY 3.030
+0.040 (1.34%)
Apr 29, 2026, 3:04 PM CST
Bengang Steel Plates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | 1.34% | 16,248,210 |
| Apr 28, 2026 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 13,613,790 |
| Apr 27, 2026 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | - | 12,352,600 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 11,572,925 |
| Apr 23, 2026 | 2.98 | 3.01 | 2.94 | 2.98 | 2.98 | 0.34% | 12,964,340 |
| Apr 22, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 8,666,540 |
| Apr 21, 2026 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -1.00% | 11,634,600 |
| Apr 20, 2026 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 11,049,300 |
| Apr 17, 2026 | 3.05 | 3.07 | 2.99 | 3.02 | 3.02 | -1.31% | 12,784,891 |
| Apr 16, 2026 | 2.99 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 13,537,628 |
| Apr 15, 2026 | 3.07 | 3.08 | 2.98 | 3.00 | 3.00 | -2.28% | 13,915,838 |
| Apr 14, 2026 | 3.07 | 3.09 | 3.00 | 3.07 | 3.07 | 0.33% | 15,432,362 |
| Apr 13, 2026 | 3.05 | 3.09 | 3.02 | 3.06 | 3.06 | 0.33% | 16,915,890 |
| Apr 10, 2026 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -2.87% | 18,362,810 |
| Apr 9, 2026 | 3.11 | 3.20 | 3.08 | 3.14 | 3.14 | 0.64% | 19,315,500 |
| Apr 8, 2026 | 3.03 | 3.13 | 3.00 | 3.12 | 3.12 | 4.35% | 21,511,700 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.82 | 2.99 | 2.99 | 1.36% | 24,581,430 |
| Apr 3, 2026 | 3.09 | 3.10 | 2.93 | 2.95 | 2.95 | -4.84% | 24,643,200 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.08 | 3.10 | 3.10 | -5.20% | 22,413,500 |
| Apr 1, 2026 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | 0.62% | 10,550,900 |
| Mar 31, 2026 | 3.30 | 3.36 | 3.24 | 3.25 | 3.25 | -1.81% | 15,181,670 |
| Mar 30, 2026 | 3.23 | 3.32 | 3.18 | 3.31 | 3.31 | 2.16% | 15,152,300 |
| Mar 27, 2026 | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | 1.25% | 12,550,200 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.18 | 3.20 | 3.20 | -1.23% | 14,617,330 |
| Mar 25, 2026 | 3.15 | 3.27 | 3.13 | 3.24 | 3.24 | 2.86% | 18,422,430 |
| Mar 24, 2026 | 3.12 | 3.16 | 3.04 | 3.15 | 3.15 | 1.94% | 19,132,440 |
| Mar 23, 2026 | 3.19 | 3.24 | 3.06 | 3.09 | 3.09 | -4.92% | 29,863,670 |
| Mar 20, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -1.81% | 21,523,600 |
| Mar 19, 2026 | 3.46 | 3.48 | 3.30 | 3.31 | 3.31 | -5.16% | 28,945,130 |
| Mar 18, 2026 | 3.57 | 3.58 | 3.46 | 3.49 | 3.49 | -0.85% | 27,683,530 |
| Mar 17, 2026 | 3.49 | 3.80 | 3.48 | 3.52 | 3.52 | 1.15% | 40,490,330 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.41 | 3.48 | 3.48 | -5.43% | 42,919,450 |
| Mar 13, 2026 | 3.61 | 3.78 | 3.59 | 3.68 | 3.68 | 1.94% | 29,011,670 |
| Mar 12, 2026 | 3.55 | 3.61 | 3.53 | 3.61 | 3.61 | 1.69% | 21,599,470 |
| Mar 11, 2026 | 3.54 | 3.55 | 3.48 | 3.55 | 3.55 | 0.57% | 16,361,070 |
| Mar 10, 2026 | 3.64 | 3.69 | 3.51 | 3.53 | 3.53 | -2.75% | 23,254,530 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.55 | 3.63 | 3.63 | -1.63% | 19,820,570 |
| 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 |