Skip to main content
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
27.08
-0.69 (-2.48%)
At close: Mar 9, 2026

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3027.6826.6627.0827.08-2.48%24,488,830
Mar 6, 202628.0028.1727.6227.7727.77-1.14%20,052,800
Mar 5, 202629.0029.2728.0028.0928.09-1.99%19,042,200
Mar 4, 202628.5629.1828.4128.6628.66-1.17%17,303,568
Mar 3, 202629.8229.8228.8229.0029.00-1.63%28,757,424
Mar 2, 202627.5829.7427.5729.4829.485.32%39,010,629
Feb 27, 202628.2528.4127.7727.9927.99-0.92%11,360,330
Feb 26, 202628.6528.6527.9028.2528.25-1.50%17,026,070
Feb 25, 202627.6229.1527.6028.6828.684.06%30,250,590
Feb 24, 202627.3427.7826.9527.5627.561.89%18,308,320
Feb 13, 202628.1428.3527.0127.0527.05-3.91%22,487,260
Feb 12, 202628.6328.9628.0228.1528.15-2.19%18,310,990
Feb 11, 202628.2229.1028.1228.7828.781.91%19,245,490
Feb 10, 202628.6928.7327.7628.2428.24-1.43%20,318,350
Feb 9, 202628.7928.9028.2828.6528.650.17%18,997,160
Feb 6, 202629.1729.4328.5228.6028.60-2.32%23,479,856
Feb 5, 202629.5429.8028.9629.2829.28-0.91%24,088,950
Feb 4, 202628.0129.7027.9229.5529.555.61%52,607,847
Feb 3, 202627.2028.1627.0027.9827.984.01%33,649,035
Feb 2, 202627.6227.6926.7726.9026.90-3.58%33,413,486
Jan 30, 202628.5028.8827.6527.9027.90-2.24%26,144,000
Jan 29, 202627.3228.8027.2728.5428.544.01%60,534,590
Jan 28, 202627.5328.0026.9327.4427.44-0.40%32,567,430
Jan 27, 202627.7028.3827.4727.5527.55-0.29%30,834,790
Jan 26, 202627.5028.3627.4027.6327.630.66%33,976,280
Jan 23, 202627.8728.2527.3827.4527.45-1.96%27,524,690
Jan 22, 202626.7028.3026.4728.0028.004.99%59,662,700
Jan 21, 202626.8326.9326.3126.6726.67-0.56%20,320,640
Jan 20, 202625.4526.9525.4226.8226.825.42%46,277,800
Jan 19, 202625.2525.5525.1525.4425.440.55%10,643,270
Jan 16, 202625.6725.6925.2025.3025.30-1.09%14,615,980
Jan 15, 202625.4325.9125.4225.5825.580.08%11,933,200
Jan 14, 202625.5225.7525.3625.5625.56-0.16%15,754,930
Jan 13, 202625.8325.9825.4425.6025.60-1.12%18,375,250
Jan 12, 202625.8725.9925.7125.8925.890.08%12,537,260
Jan 9, 202626.0926.3325.7325.8725.870.04%15,655,050
Jan 8, 202625.3526.0225.1225.8625.861.97%21,890,940
Jan 7, 202625.7325.8425.3425.3625.36-1.48%16,615,820
Jan 6, 202625.2725.8425.0025.7425.741.86%25,399,420
Jan 5, 202624.9725.3424.7025.2725.271.20%18,181,997
Dec 31, 202524.7925.2824.7624.9724.970.77%13,722,520
Dec 30, 202524.5225.0024.5124.7824.780.69%9,714,189
Dec 29, 202524.6624.7824.5524.6124.61-0.57%10,122,400
Dec 26, 202524.8424.9624.6724.7524.75-0.40%9,356,927
Dec 25, 202524.8225.0924.7224.8524.850.12%6,388,550
Dec 24, 202524.7024.8424.5524.8224.820.24%6,615,305
Dec 23, 202524.8925.0124.7024.7624.76-0.76%7,230,104
Dec 22, 202525.2125.2524.8024.9524.95-1.27%10,345,880
Dec 19, 202524.9725.4824.8625.2725.271.40%12,464,330
Dec 18, 202524.8325.0624.7724.9224.920.24%6,056,000
Dec 17, 202524.7825.0124.5124.8624.860.65%8,592,846
Dec 16, 202524.9925.0524.6224.7024.70-1.32%8,008,647
Dec 15, 202524.1025.2824.0825.0325.033.47%22,238,630
Dec 12, 202524.5024.5924.1424.1924.19-1.39%14,295,280
Dec 11, 202524.7624.8824.5024.5324.53-1.21%7,850,494
Dec 10, 202524.3425.0024.1824.8324.831.85%11,914,280
Dec 9, 202524.9825.0924.2124.3824.38-2.87%22,485,840
Dec 8, 202525.0925.3224.8725.1025.100.04%11,825,770
Dec 5, 202524.8025.1324.5125.0925.091.13%11,287,840
Dec 4, 202524.8925.2824.7124.8124.81-0.32%10,579,390
Dec 3, 202525.1225.3024.8024.8924.89-1.15%11,260,250
Dec 2, 202525.3125.5025.1425.1825.18-0.51%11,899,130
Dec 1, 202525.1025.9725.1025.3125.31-19,754,920
Nov 28, 202524.9825.3124.5525.3125.310.72%22,277,280
Nov 27, 202524.8625.5024.4025.1325.132.20%27,214,542
Nov 26, 202524.9125.0824.5324.5924.59-1.28%15,238,018
Nov 25, 202525.2025.3124.7724.9124.91-1.19%19,753,970
Nov 24, 202525.2525.5025.0725.2125.21-0.24%18,468,200
Nov 21, 202525.0725.5724.9625.2725.27-32,667,740
Nov 20, 202524.0025.5423.9325.2725.275.69%44,316,270
Nov 19, 202524.2524.3523.8023.9123.91-1.40%10,304,740
Nov 18, 202524.1624.5524.1224.2524.250.17%13,366,970
Nov 17, 202524.6424.6624.0924.2124.21-1.78%17,796,820
Nov 14, 202524.5324.9524.4624.6524.65-30,464,540
Nov 13, 202524.6624.9124.6024.6524.65-0.28%22,221,040
Nov 12, 202524.5824.9524.5124.7224.720.45%25,806,290
Nov 11, 202524.5524.9524.3024.6124.610.29%34,902,560
Nov 10, 202524.3924.6624.1824.5424.540.99%26,145,070
Nov 7, 202524.1524.5924.0924.3024.300.62%22,699,160
Nov 6, 202524.2024.3524.1124.1524.15-0.45%18,684,310
Nov 5, 202523.5824.4023.4924.2624.262.45%25,489,960
Nov 4, 202524.0724.0723.5523.6823.68-1.62%18,646,130
Nov 3, 202523.8824.1523.7424.0724.071.26%17,888,600
Oct 31, 202523.5623.8923.5523.7723.770.85%14,275,030
Oct 30, 202523.9424.0523.5723.5723.57-1.50%16,922,410
Oct 29, 202523.4024.0523.2123.9323.932.18%25,351,140
Oct 28, 202523.5623.6523.2523.4223.42-0.97%14,911,800
Oct 27, 202523.2323.8323.0923.6523.650.90%25,094,330
Oct 24, 202523.7823.8223.4223.4423.44-1.39%17,934,900
Oct 23, 202523.7824.0023.5123.7723.77-0.21%20,679,360
Oct 22, 202523.8824.0723.7423.8223.82-0.13%11,221,100
Oct 21, 202523.8923.9923.7123.8523.85-0.08%9,254,437
Oct 20, 202524.0824.1523.6223.8723.87-0.50%11,496,280
Oct 17, 202524.6224.7123.9223.9923.99-2.87%12,205,610
Oct 16, 202524.7725.0624.6624.7024.70-11,706,890
Oct 15, 202524.4725.0524.3524.7024.701.19%19,002,090
Oct 14, 202524.2624.6524.2124.4124.410.87%14,747,300
Oct 13, 202524.0524.4023.9624.2024.20-1.55%13,098,370
Oct 10, 202523.9124.5923.8524.5824.582.63%24,073,630
Oct 9, 202523.7023.9923.3823.9523.951.23%18,892,040