Skip to main content
Beijing Bewinner Communications Co., Ltd. (SHE:002148)
China flag China · Delayed Price · Currency is CNY
7.84
+0.25 (3.29%)
Apr 29, 2026, 1:25 PM CST

SHE:002148 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.717.717.557.597.59-1.68%7,740,959
Apr 27, 20267.547.747.397.727.722.39%9,619,299
Apr 24, 20267.527.617.437.547.540.13%6,771,720
Apr 23, 20267.687.747.517.537.53-2.21%8,298,074
Apr 22, 20267.687.727.597.707.700.26%6,441,240
Apr 21, 20267.807.807.627.687.68-1.41%7,438,426
Apr 20, 20267.787.837.747.797.79-7,187,244
Apr 17, 20267.767.807.667.797.790.52%9,085,875
Apr 16, 20267.647.777.647.757.751.31%9,418,753
Apr 15, 20267.717.757.617.657.65-0.65%8,228,143
Apr 14, 20267.697.767.637.707.700.79%7,748,126
Apr 13, 20267.617.697.507.647.640.39%6,709,620
Apr 10, 20267.597.717.597.617.610.66%8,389,083
Apr 9, 20267.657.727.557.567.56-1.69%6,954,339
Apr 8, 20267.547.707.507.697.694.06%9,475,627
Apr 7, 20267.307.457.277.397.391.65%5,354,460
Apr 3, 20267.477.517.267.277.27-2.28%5,298,500
Apr 2, 20267.567.587.377.447.44-1.85%5,707,500
Apr 1, 20267.607.647.497.587.581.47%6,249,061
Mar 31, 20267.557.647.467.477.47-1.06%7,404,124
Mar 30, 20267.387.577.317.557.551.34%8,074,912
Mar 27, 20267.307.637.217.457.450.95%9,583,776
Mar 26, 20267.507.597.347.387.38-1.86%5,919,100
Mar 25, 20267.447.557.427.527.521.76%7,406,830
Mar 24, 20267.267.397.127.397.393.79%11,826,660
Mar 23, 20267.457.457.077.127.12-5.57%14,744,360
Mar 20, 20267.917.957.547.547.54-4.07%10,449,240
Mar 19, 20267.958.017.857.867.86-2.24%7,627,122
Mar 18, 20267.968.047.888.048.041.77%6,072,500
Mar 17, 20268.108.147.897.907.90-2.35%7,349,900
Mar 16, 20267.988.097.988.098.091.00%5,803,316
Mar 13, 20268.078.127.988.018.01-0.99%7,645,500
Mar 12, 20268.198.248.078.098.09-1.46%7,232,830
Mar 11, 20268.418.438.208.218.21-1.79%8,363,168
Mar 10, 20268.298.428.268.368.361.83%8,947,483
Mar 9, 20268.098.258.018.218.210.86%11,357,330
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