Beijing Centergate Technologies (holding) Co., Ltd. (SHE:000931)
China
· Delayed Price · Currency is CNY 4.740
+0.060 (1.28%)
Apr 29, 2026, 3:04 PM CST
SHE:000931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.96 | 4.96 | 4.64 | 4.74 | - | 1.28% | 10,392,276 |
| Apr 28, 2026 | 4.69 | 4.73 | 4.63 | 4.68 | 4.68 | -0.43% | 16,663,748 |
| Apr 27, 2026 | 4.92 | 4.92 | 4.53 | 4.70 | 4.70 | -5.81% | 30,025,008 |
| Apr 24, 2026 | 4.96 | 5.01 | 4.90 | 4.99 | 4.99 | - | 8,613,312 |
| Apr 23, 2026 | 5.07 | 5.11 | 4.94 | 4.99 | 4.99 | -1.77% | 12,762,400 |
| Apr 22, 2026 | 5.01 | 5.16 | 4.96 | 5.08 | 5.08 | 1.20% | 11,577,424 |
| Apr 21, 2026 | 5.09 | 5.10 | 4.98 | 5.02 | 5.02 | -1.57% | 13,259,180 |
| Apr 20, 2026 | 5.19 | 5.19 | 4.95 | 5.10 | 5.10 | -1.92% | 21,879,610 |
| Apr 17, 2026 | 5.38 | 5.38 | 5.16 | 5.20 | 5.20 | -3.35% | 18,678,670 |
| Apr 16, 2026 | 5.39 | 5.40 | 5.30 | 5.38 | 5.38 | -0.37% | 16,123,940 |
| Apr 15, 2026 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 1.89% | 22,446,497 |
| Apr 14, 2026 | 5.30 | 5.33 | 5.21 | 5.30 | 5.30 | 0.19% | 12,508,082 |
| Apr 13, 2026 | 5.31 | 5.36 | 5.26 | 5.29 | 5.29 | 0.19% | 13,250,260 |
| Apr 10, 2026 | 5.28 | 5.39 | 5.23 | 5.28 | 5.28 | - | 14,796,476 |
| Apr 9, 2026 | 5.34 | 5.51 | 5.24 | 5.28 | 5.28 | -1.49% | 19,344,274 |
| Apr 8, 2026 | 5.32 | 5.39 | 5.27 | 5.36 | 5.36 | 1.32% | 16,921,762 |
| Apr 7, 2026 | 5.22 | 5.34 | 5.04 | 5.29 | 5.29 | 2.52% | 19,742,300 |
| Apr 3, 2026 | 5.34 | 5.37 | 5.16 | 5.16 | 5.16 | -3.19% | 18,468,302 |
| Apr 2, 2026 | 5.28 | 5.41 | 5.25 | 5.33 | 5.33 | 0.76% | 23,738,600 |
| Apr 1, 2026 | 5.20 | 5.29 | 5.15 | 5.29 | 5.29 | 2.52% | 17,905,976 |
| Mar 31, 2026 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | 0.19% | 13,970,160 |
| Mar 30, 2026 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | 0.78% | 11,473,600 |
| Mar 27, 2026 | 4.89 | 5.12 | 4.84 | 5.11 | 5.11 | 4.07% | 14,728,184 |
| Mar 26, 2026 | 4.90 | 5.03 | 4.89 | 4.91 | 4.91 | 0.20% | 9,679,616 |
| Mar 25, 2026 | 4.83 | 4.92 | 4.80 | 4.90 | 4.90 | 1.66% | 11,012,210 |
| Mar 24, 2026 | 4.70 | 4.82 | 4.58 | 4.82 | 4.82 | 4.78% | 15,429,040 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.52 | 4.60 | 4.60 | -8.18% | 25,090,383 |
| Mar 20, 2026 | 5.16 | 5.18 | 5.01 | 5.01 | 5.01 | -2.34% | 9,392,835 |
| Mar 19, 2026 | 5.20 | 5.27 | 5.11 | 5.13 | 5.13 | -2.10% | 8,699,076 |
| Mar 18, 2026 | 5.19 | 5.25 | 5.13 | 5.24 | 5.24 | 1.55% | 8,399,464 |
| Mar 17, 2026 | 5.23 | 5.27 | 5.16 | 5.16 | 5.16 | -0.96% | 8,928,964 |
| Mar 16, 2026 | 5.19 | 5.26 | 5.17 | 5.21 | 5.21 | 0.39% | 7,411,016 |
| Mar 13, 2026 | 5.19 | 5.26 | 5.16 | 5.19 | 5.19 | - | 8,520,611 |
| Mar 12, 2026 | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | -0.95% | 7,623,642 |
| Mar 11, 2026 | 5.28 | 5.28 | 5.19 | 5.24 | 5.24 | -0.57% | 10,942,890 |
| Mar 10, 2026 | 5.19 | 5.28 | 5.18 | 5.27 | 5.27 | 1.93% | 10,598,710 |
| Mar 9, 2026 | 5.15 | 5.20 | 5.12 | 5.17 | 5.17 | -0.58% | 10,264,650 |
| Mar 6, 2026 | 4.99 | 5.21 | 4.99 | 5.20 | 5.20 | 3.59% | 13,563,039 |
| Mar 5, 2026 | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | 2.45% | 7,989,431 |
| Mar 4, 2026 | 4.97 | 4.99 | 4.88 | 4.90 | 4.90 | -1.61% | 10,469,590 |
| Mar 3, 2026 | 5.09 | 5.15 | 4.98 | 4.98 | 4.98 | -2.16% | 12,529,520 |
| Mar 2, 2026 | 5.17 | 5.22 | 5.05 | 5.09 | 5.09 | -2.68% | 15,285,740 |
| Feb 27, 2026 | 5.20 | 5.23 | 5.17 | 5.23 | 5.23 | 0.58% | 6,489,837 |
| Feb 26, 2026 | 5.25 | 5.27 | 5.18 | 5.20 | 5.20 | -0.76% | 7,833,452 |
| Feb 25, 2026 | 5.21 | 5.30 | 5.19 | 5.24 | 5.24 | 0.77% | 10,140,530 |
| Feb 24, 2026 | 5.11 | 5.22 | 5.11 | 5.20 | 5.20 | 2.36% | 11,249,980 |
| Feb 13, 2026 | 5.16 | 5.18 | 5.08 | 5.08 | 5.08 | -1.55% | 10,170,840 |
| Feb 12, 2026 | 5.28 | 5.29 | 5.16 | 5.16 | 5.16 | -2.09% | 11,883,364 |
| Feb 11, 2026 | 5.29 | 5.31 | 5.20 | 5.27 | 5.27 | -0.19% | 9,114,257 |
| Feb 10, 2026 | 5.31 | 5.36 | 5.26 | 5.28 | 5.28 | -0.38% | 15,611,160 |
| Feb 9, 2026 | 5.22 | 5.36 | 5.20 | 5.30 | 5.30 | 1.92% | 15,935,330 |
| Feb 6, 2026 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | - | 10,072,609 |
| Feb 5, 2026 | 5.21 | 5.25 | 5.18 | 5.20 | 5.20 | -0.38% | 9,169,120 |
| Feb 4, 2026 | 5.15 | 5.22 | 5.12 | 5.22 | 5.22 | 1.16% | 10,482,390 |
| Feb 3, 2026 | 5.13 | 5.17 | 5.09 | 5.16 | 5.16 | 1.98% | 8,929,270 |
| Feb 2, 2026 | 5.14 | 5.20 | 5.05 | 5.06 | 5.06 | -1.56% | 10,686,060 |
| Jan 30, 2026 | 5.15 | 5.22 | 5.11 | 5.14 | 5.14 | -0.39% | 9,425,554 |
| Jan 29, 2026 | 5.15 | 5.23 | 5.05 | 5.16 | 5.16 | 0.19% | 12,329,379 |
| Jan 28, 2026 | 5.23 | 5.24 | 5.14 | 5.15 | 5.15 | -1.15% | 9,099,278 |
| Jan 27, 2026 | 5.24 | 5.24 | 5.08 | 5.21 | 5.21 | -0.76% | 13,131,320 |
| Jan 26, 2026 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 0.38% | 14,031,980 |
| Jan 23, 2026 | 5.18 | 5.29 | 5.15 | 5.23 | 5.23 | 1.16% | 15,371,410 |
| Jan 22, 2026 | 5.10 | 5.18 | 5.08 | 5.17 | 5.17 | 1.37% | 12,639,810 |
| Jan 21, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | -0.39% | 9,607,485 |
| Jan 20, 2026 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 0.39% | 11,662,530 |
| Jan 19, 2026 | 5.07 | 5.11 | 5.06 | 5.10 | 5.10 | 0.20% | 11,811,650 |
| Jan 16, 2026 | 5.12 | 5.14 | 5.06 | 5.09 | 5.09 | -0.20% | 16,072,473 |
| Jan 15, 2026 | 5.18 | 5.22 | 5.08 | 5.10 | 5.10 | -2.49% | 22,953,360 |
| Jan 14, 2026 | 5.24 | 5.35 | 5.12 | 5.23 | 5.23 | -0.76% | 54,788,130 |
| Jan 13, 2026 | 5.54 | 5.54 | 5.23 | 5.27 | 5.27 | 4.56% | 68,310,720 |
| Jan 12, 2026 | 5.03 | 5.06 | 4.98 | 5.04 | 5.04 | 0.40% | 11,783,825 |
| Jan 9, 2026 | 5.00 | 5.03 | 4.96 | 5.02 | 5.02 | 0.40% | 9,289,295 |
| Jan 8, 2026 | 4.95 | 5.02 | 4.92 | 5.00 | 5.00 | 1.01% | 8,795,094 |
| Jan 7, 2026 | 4.96 | 5.01 | 4.93 | 4.95 | 4.95 | -0.80% | 8,914,185 |
| Jan 6, 2026 | 4.95 | 5.00 | 4.94 | 4.99 | 4.99 | 1.01% | 8,935,660 |
| Jan 5, 2026 | 4.88 | 4.98 | 4.87 | 4.94 | 4.94 | 1.44% | 7,452,594 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.83 | 4.87 | 4.87 | 0.21% | 5,832,553 |
| Dec 30, 2025 | 4.93 | 4.93 | 4.84 | 4.86 | 4.86 | -0.82% | 7,403,227 |
| Dec 29, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -1.61% | 7,960,002 |
| Dec 26, 2025 | 4.98 | 5.02 | 4.96 | 4.98 | 4.98 | -0.40% | 6,109,057 |
| Dec 25, 2025 | 4.93 | 5.01 | 4.92 | 5.00 | 5.00 | 1.01% | 5,748,217 |
| Dec 24, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.41% | 4,145,715 |
| Dec 23, 2025 | 4.99 | 4.99 | 4.92 | 4.93 | 4.93 | -1.20% | 5,823,492 |
| Dec 22, 2025 | 5.02 | 5.07 | 4.98 | 4.99 | 4.99 | 0.60% | 8,745,543 |
| Dec 19, 2025 | 4.93 | 4.98 | 4.89 | 4.96 | 4.96 | 1.22% | 7,494,248 |
| Dec 18, 2025 | 4.82 | 4.92 | 4.80 | 4.90 | 4.90 | 1.45% | 6,834,548 |
| Dec 17, 2025 | 4.83 | 4.84 | 4.74 | 4.83 | 4.83 | 0.63% | 8,247,835 |
| Dec 16, 2025 | 4.84 | 4.89 | 4.78 | 4.80 | 4.80 | -1.23% | 7,913,846 |
| Dec 15, 2025 | 4.81 | 4.89 | 4.78 | 4.86 | 4.86 | 0.41% | 7,390,750 |
| Dec 12, 2025 | 4.89 | 4.91 | 4.81 | 4.84 | 4.84 | -0.82% | 10,933,750 |
| Dec 11, 2025 | 5.09 | 5.10 | 4.88 | 4.88 | 4.88 | -3.94% | 18,240,350 |
| Dec 10, 2025 | 5.11 | 5.13 | 5.07 | 5.08 | 5.08 | -0.78% | 7,471,140 |
| Dec 9, 2025 | 5.23 | 5.23 | 5.12 | 5.12 | 5.12 | -1.35% | 6,990,208 |
| Dec 8, 2025 | 5.24 | 5.27 | 5.19 | 5.19 | 5.19 | -0.57% | 7,036,053 |
| Dec 5, 2025 | 5.19 | 5.22 | 5.11 | 5.22 | 5.22 | 0.58% | 7,761,046 |
| Dec 4, 2025 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -0.95% | 7,138,070 |
| Dec 3, 2025 | 5.23 | 5.29 | 5.21 | 5.24 | 5.24 | - | 7,266,829 |
| Dec 2, 2025 | 5.20 | 5.27 | 5.14 | 5.24 | 5.24 | 0.58% | 8,532,618 |
| Dec 1, 2025 | 5.18 | 5.24 | 5.12 | 5.21 | 5.21 | 0.58% | 9,401,142 |
| Nov 28, 2025 | 5.19 | 5.19 | 5.08 | 5.18 | 5.18 | 0.39% | 6,513,124 |