Skip to main content
Beingmate Co., Ltd. (SHE:002570)
China flag China · Delayed Price · Currency is CNY
5.86
-0.23 (-3.78%)
Mar 9, 2026, 3:04 PM CST

Beingmate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.976.045.825.865.86-3.78%57,711,500
Mar 6, 20265.916.115.856.096.092.18%57,477,545
Mar 5, 20266.076.115.935.965.96-1.65%66,632,730
Mar 4, 20266.226.335.926.066.06-3.81%93,027,590
Mar 3, 20266.256.426.186.306.300.32%100,420,000
Mar 2, 20266.176.356.176.286.280.80%71,174,740
Feb 27, 20266.136.236.106.236.231.63%53,987,730
Feb 26, 20266.186.206.126.136.13-0.65%24,073,310
Feb 25, 20266.116.206.106.176.170.49%30,173,950
Feb 24, 20266.076.146.056.146.141.49%24,165,940
Feb 13, 20266.086.116.056.056.05-0.17%15,220,440
Feb 12, 20266.096.116.066.066.06-0.49%19,265,710
Feb 11, 20266.116.126.096.096.09-0.49%14,920,840
Feb 10, 20266.146.156.116.126.12-0.49%17,810,890
Feb 9, 20266.146.166.126.156.15-0.16%23,299,860
Feb 6, 20266.216.236.126.166.16-0.16%27,078,670
Feb 5, 20266.156.236.136.176.170.16%31,129,870
Feb 4, 20266.126.176.116.166.160.65%22,221,460
Feb 3, 20266.096.146.086.126.120.66%18,877,620
Feb 2, 20266.096.146.076.086.08-0.49%20,357,950
Jan 30, 20266.176.196.116.116.11-1.29%25,004,510
Jan 29, 20266.146.196.106.196.190.49%26,694,366
Jan 28, 20266.116.196.116.166.160.16%20,038,380
Jan 27, 20266.166.196.096.156.15-0.49%26,973,240
Jan 26, 20266.246.266.166.186.18-0.96%33,787,700
Jan 23, 20266.246.246.206.246.240.32%28,613,240
Jan 22, 20266.216.226.186.226.22-29,285,820
Jan 21, 20266.286.326.206.226.22-1.89%52,678,540
Jan 20, 20266.336.416.296.346.34-2.46%67,949,890
Jan 19, 20266.306.546.236.506.502.69%95,951,790
Jan 16, 20266.276.336.216.336.331.44%64,268,540
Jan 15, 20266.316.356.216.246.24-1.11%46,079,510
Jan 14, 20266.166.356.146.316.312.44%103,336,100
Jan 13, 20266.266.276.146.166.16-1.75%52,411,540
Jan 12, 20266.186.276.166.276.271.29%64,606,170
Jan 9, 20266.146.196.146.196.190.49%34,972,100
Jan 8, 20266.136.196.126.166.16-0.32%27,785,240
Jan 7, 20266.196.226.156.186.18-0.64%30,348,810
Jan 6, 20266.126.276.126.226.221.30%48,345,700
Jan 5, 20266.116.146.106.146.140.33%24,534,070
Dec 31, 20256.106.126.086.126.120.49%19,077,990
Dec 30, 20256.116.126.096.096.09-0.33%21,005,783
Dec 29, 20256.166.176.116.116.11-0.97%27,897,120
Dec 26, 20256.186.206.166.176.17-0.48%31,602,890
Dec 25, 20256.186.216.156.206.20-0.16%36,875,020
Dec 24, 20256.246.246.166.216.21-0.64%48,071,300
Dec 23, 20256.566.576.236.256.25-1.88%88,012,390
Dec 22, 20256.326.426.286.376.37-0.31%66,523,850
Dec 19, 20256.156.396.106.396.393.23%110,899,800
Dec 18, 20256.106.386.096.196.190.32%70,775,420
Dec 17, 20256.206.366.076.176.17-2.22%80,541,370
Dec 16, 20256.266.516.216.316.31-1.41%107,233,480
Dec 15, 20256.206.606.206.406.405.26%134,042,491
Dec 12, 20256.106.126.056.086.080.16%16,885,590
Dec 11, 20256.156.166.066.076.07-2.10%34,430,820
Dec 10, 20256.156.266.146.206.201.14%45,740,640
Dec 9, 20256.116.196.096.136.130.16%27,335,640
Dec 8, 20256.136.166.116.126.12-0.49%25,376,518
Dec 5, 20256.106.156.066.156.150.33%20,629,490
Dec 4, 20256.106.256.056.136.130.49%34,755,491
Dec 3, 20256.156.176.096.106.10-0.97%20,696,700
Dec 2, 20256.206.226.156.166.16-1.60%26,758,820
Dec 1, 20256.196.306.186.266.260.64%43,662,880
Nov 28, 20256.096.356.056.226.222.47%51,572,970
Nov 27, 20256.146.146.066.076.07-0.65%20,793,220
Nov 26, 20256.086.136.056.116.110.33%22,947,130
Nov 25, 20256.036.106.016.096.091.00%23,194,900
Nov 24, 20256.026.075.986.036.030.33%25,221,760
Nov 21, 20256.126.216.006.016.01-2.75%38,358,400
Nov 20, 20256.326.366.176.186.18-2.37%43,634,290
Nov 19, 20256.416.476.316.336.33-1.86%36,686,760
Nov 18, 20256.486.596.346.456.45-1.07%65,568,050
Nov 17, 20256.476.526.416.526.520.31%43,835,260
Nov 14, 20256.566.696.506.506.50-1.81%56,462,020
Nov 13, 20256.626.656.506.626.620.30%70,602,970
Nov 12, 20256.706.786.576.606.60-1.35%70,322,260
Nov 11, 20256.596.766.526.696.69-0.15%121,858,800
Nov 10, 20256.306.856.286.706.706.01%167,909,700
Nov 7, 20256.376.466.316.326.32-0.94%41,513,620
Nov 6, 20256.446.466.366.386.38-1.24%42,363,410
Nov 5, 20256.386.546.376.466.460.78%58,536,020
Nov 4, 20256.446.466.366.416.41-0.93%41,739,010
Nov 3, 20256.326.506.306.476.472.05%77,672,410
Oct 31, 20256.276.376.266.346.340.96%35,964,490
Oct 30, 20256.396.426.276.286.28-2.64%48,050,550
Oct 29, 20256.396.526.326.456.451.74%63,919,200
Oct 28, 20256.306.366.276.346.340.63%30,732,330
Oct 27, 20256.296.356.256.306.30-0.47%36,512,550
Oct 24, 20256.326.436.286.336.33-0.63%45,825,950
Oct 23, 20256.376.396.266.376.37-0.62%37,531,010
Oct 22, 20256.446.546.406.416.41-1.08%46,731,260
Oct 21, 20256.366.506.316.486.481.57%60,792,280
Oct 20, 20256.356.406.256.386.380.79%46,285,500
Oct 17, 20256.326.466.316.336.330.32%48,987,940
Oct 16, 20256.446.486.316.316.31-2.77%48,182,770
Oct 15, 20256.406.556.336.496.491.25%66,617,240
Oct 14, 20256.376.456.346.416.41-0.77%55,834,790
Oct 13, 20256.206.476.166.466.461.73%67,287,730
Oct 10, 20256.236.406.206.356.351.76%66,257,020
Oct 9, 20256.176.246.076.246.241.13%44,019,100