Skip to main content
Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China flag China · Delayed Price · Currency is CNY
8.14
+0.10 (1.24%)
At close: Mar 6, 2026

SHE:002148 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.008.177.998.148.141.24%8,248,556
Mar 5, 20268.008.157.988.048.041.77%11,871,640
Mar 4, 20267.888.047.787.907.90-0.38%11,155,880
Mar 3, 20268.298.387.927.937.93-4.46%16,243,430
Mar 2, 20268.718.738.258.308.30-5.57%24,833,030
Feb 27, 20268.798.818.718.798.790.46%9,010,663
Feb 26, 20268.788.838.738.758.75-0.34%9,297,653
Feb 25, 20268.808.888.758.788.78-0.34%10,985,130
Feb 24, 20268.838.868.748.818.810.92%9,553,125
Feb 13, 20268.758.858.738.738.73-0.23%7,255,640
Feb 12, 20268.808.838.678.758.75-0.46%9,510,369
Feb 11, 20268.888.928.798.798.79-0.79%9,957,220
Feb 10, 20268.788.928.728.868.861.14%12,885,720
Feb 9, 20268.738.858.708.768.761.62%9,341,501
Feb 6, 20268.608.728.488.628.62-12,123,650
Feb 5, 20268.498.688.478.628.621.17%11,233,520
Feb 4, 20268.588.598.458.528.52-0.81%9,172,027
Feb 3, 20268.498.608.478.598.592.14%9,077,160
Feb 2, 20268.598.628.408.418.41-0.83%12,101,273
Jan 30, 20268.618.618.368.488.48-2.19%15,944,870
Jan 29, 20268.638.838.508.678.67-0.46%13,933,410
Jan 28, 20268.758.918.688.718.71-0.46%12,081,350
Jan 27, 20268.808.868.488.758.75-0.79%13,951,538
Jan 26, 20269.119.128.708.828.82-2.97%21,731,658
Jan 23, 20269.009.108.949.099.091.34%13,570,510
Jan 22, 20268.918.988.888.978.970.90%10,809,370
Jan 21, 20268.818.968.778.898.89-10,767,770
Jan 20, 20269.059.128.818.898.89-1.55%16,581,180
Jan 19, 20269.089.088.949.039.03-0.22%12,032,540
Jan 16, 20269.199.228.929.059.05-0.98%17,903,045
Jan 15, 20269.319.329.079.149.14-2.45%20,265,336
Jan 14, 20269.149.539.149.379.372.07%38,612,680
Jan 13, 20269.539.579.149.189.18-2.75%28,755,030
Jan 12, 20269.359.509.269.449.441.72%34,351,680
Jan 9, 20269.129.329.089.289.281.64%33,466,650
Jan 8, 20268.969.158.929.139.131.33%21,622,840
Jan 7, 20269.029.178.959.019.01-0.22%22,657,160
Jan 6, 20269.019.068.919.039.030.11%21,983,720
Jan 5, 20268.889.028.859.029.021.35%31,417,700
Dec 31, 20258.659.178.618.908.903.13%43,176,970
Dec 30, 20258.628.698.588.638.63-0.35%8,123,905
Dec 29, 20258.598.688.578.668.660.93%9,645,439
Dec 26, 20258.648.658.518.588.58-0.69%9,860,440
Dec 25, 20258.528.698.508.648.641.77%14,027,240
Dec 24, 20258.408.528.388.498.490.95%7,478,818
Dec 23, 20258.568.588.408.418.41-1.75%8,065,600
Dec 22, 20258.508.638.478.568.560.94%10,110,450
Dec 19, 20258.388.518.388.488.481.19%8,675,406
Dec 18, 20258.248.508.248.388.380.60%9,759,460
Dec 17, 20258.368.408.138.338.33-0.36%12,567,600
Dec 16, 20258.458.508.278.368.36-1.18%9,806,960
Dec 15, 20258.468.588.378.468.46-0.59%8,059,226
Dec 12, 20258.518.648.438.518.51-0.23%8,289,104
Dec 11, 20258.778.778.538.538.53-2.63%10,790,151
Dec 10, 20258.778.808.678.768.76-0.57%6,973,100
Dec 9, 20258.888.958.788.818.81-0.79%7,219,260
Dec 8, 20258.848.928.808.888.881.14%9,345,960
Dec 5, 20258.668.798.538.788.781.39%8,696,288
Dec 4, 20258.718.788.578.668.66-0.57%8,032,831
Dec 3, 20258.938.958.648.718.71-2.24%10,538,260
Dec 2, 20258.948.988.878.918.91-0.78%6,455,839
Dec 1, 20258.909.008.898.988.980.67%8,202,440
Nov 28, 20258.848.938.798.928.921.02%6,714,805
Nov 27, 20258.828.918.818.838.83-0.34%7,012,197
Nov 26, 20258.929.048.848.868.86-1.12%9,517,304
Nov 25, 20258.889.038.888.968.961.01%10,751,680
Nov 24, 20258.668.908.648.878.872.78%13,918,520
Nov 21, 20258.838.948.578.638.63-2.92%14,144,040
Nov 20, 20258.959.048.838.898.89-10,694,670
Nov 19, 20259.269.268.848.898.89-3.47%20,662,050
Nov 18, 20259.269.279.169.219.21-0.86%10,534,120
Nov 17, 20259.219.349.159.299.291.75%13,401,260
Nov 14, 20259.129.269.099.139.13-0.33%10,584,300
Nov 13, 20259.259.269.079.169.16-9,460,828
Nov 12, 20259.319.339.069.169.16-1.61%15,986,990
Nov 11, 20259.409.479.249.319.31-0.96%13,254,200
Nov 10, 20259.469.559.399.409.40-0.63%12,537,410
Nov 7, 20259.489.599.469.469.46-0.94%11,029,900
Nov 6, 20259.639.649.439.559.55-0.73%15,671,590
Nov 5, 20259.559.759.509.629.62-0.21%14,927,300
Nov 4, 20259.839.839.559.649.64-1.93%17,235,200
Nov 3, 20259.609.849.559.839.832.72%31,950,640
Oct 31, 20259.479.599.449.579.570.84%12,306,160
Oct 30, 20259.599.629.429.499.49-1.04%14,541,080
Oct 29, 20259.739.769.529.599.59-1.44%16,051,510
Oct 28, 20259.669.749.579.739.730.72%17,113,950
Oct 27, 20259.599.689.589.669.660.73%16,624,700
Oct 24, 20259.609.669.519.599.590.10%14,758,860
Oct 23, 20259.489.599.359.589.580.74%16,150,920
Oct 22, 20259.439.569.329.519.51-0.11%15,767,420
Oct 21, 20259.379.579.279.529.521.60%17,730,470
Oct 20, 20259.229.389.229.379.372.97%15,806,620
Oct 17, 20259.319.379.099.109.10-2.26%14,238,930
Oct 16, 20259.409.439.289.319.31-1.38%12,324,180
Oct 15, 20259.359.449.249.449.441.94%16,928,730
Oct 14, 20259.429.549.219.269.26-1.70%18,772,640
Oct 13, 20259.109.448.819.429.42-0.74%20,469,690
Oct 10, 20259.609.639.449.499.49-1.15%19,233,520
Oct 9, 20259.499.739.499.609.601.48%25,771,980
Sep 30, 20259.569.679.429.469.46-0.84%19,088,210