Skip to main content
Beijing New Building Materials Public Limited Company (SHE:000786)
China flag China · Delayed Price · Currency is CNY
26.33
+1.18 (4.69%)
Apr 29, 2026, 11:54 AM CST

SHE:000786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6525.2924.3025.1525.151.33%16,463,409
Apr 27, 202624.9325.4624.7524.8224.82-0.44%14,284,312
Apr 24, 202624.7825.0524.6224.9324.930.20%8,490,423
Apr 23, 202625.3025.4324.4324.8824.88-1.70%14,465,109
Apr 22, 202625.4025.4825.0425.3125.31-0.90%12,994,583
Apr 21, 202625.5525.7325.3425.5425.54-0.55%9,607,871
Apr 20, 202625.5125.9825.4325.6825.680.04%12,897,110
Apr 17, 202625.6826.0025.1525.6725.670.39%16,144,985
Apr 16, 202625.6425.8125.5125.5725.57-0.23%11,131,977
Apr 15, 202625.5726.0025.5025.6325.630.51%15,194,083
Apr 14, 202625.5225.6624.9325.5025.50-0.23%20,656,620
Apr 13, 202625.5025.8024.7825.5625.56-0.31%17,171,210
Apr 10, 202625.8825.9825.4225.6425.64-0.85%18,308,960
Apr 9, 202626.0226.4025.4725.8625.86-1.37%17,020,220
Apr 8, 202626.4826.5026.0426.2226.220.61%13,852,240
Apr 7, 202625.7626.4725.7026.0626.061.20%9,050,973
Apr 3, 202626.1126.1725.5525.7525.75-1.60%10,836,330
Apr 2, 202625.9526.3625.7426.1726.170.50%9,335,256
Apr 1, 202626.4626.6425.9426.0426.04-0.15%10,451,550
Mar 31, 202625.9726.6825.8526.0826.080.23%16,108,790
Mar 30, 202624.5726.1924.5726.0226.024.33%18,625,690
Mar 27, 202625.1525.7224.8724.9424.94-0.95%12,564,210
Mar 26, 202625.0125.6424.8425.1825.18-1.18%15,801,860
Mar 25, 202625.4525.8025.1125.4825.480.59%10,896,827
Mar 24, 202624.8025.5324.4325.3325.333.39%15,388,320
Mar 23, 202625.0025.0024.1324.5024.50-3.73%16,247,650
Mar 20, 202625.8626.0225.3825.4525.45-1.36%14,481,406
Mar 19, 202626.4226.7225.7025.8025.80-3.12%12,638,830
Mar 18, 202626.5426.7726.0826.6326.630.38%12,020,200
Mar 17, 202626.3327.2826.3326.5326.531.34%17,887,760
Mar 16, 202626.0626.6825.9826.1826.180.38%15,432,600
Mar 13, 202626.2027.0525.9926.0826.08-0.46%17,943,629
Mar 12, 202627.0027.0726.0826.2026.20-3.61%25,090,600
Mar 11, 202627.5727.7526.7527.1827.18-1.45%18,495,190
Mar 10, 202627.2427.6327.1427.5827.581.85%11,950,413
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