Skip to main content
Beingmate Co., Ltd. (SHE:002570)
China flag China · Delayed Price · Currency is CNY
4.950
+0.110 (2.27%)
Apr 29, 2026, 3:04 PM CST

Beingmate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.904.914.824.844.84-1.43%15,136,440
Apr 27, 20264.874.914.744.914.910.82%23,108,680
Apr 24, 20264.914.924.834.874.87-1.22%16,488,890
Apr 23, 20264.935.014.884.934.93-0.40%21,638,440
Apr 22, 20264.945.024.904.954.95-0.20%21,879,900
Apr 21, 20265.045.054.954.964.96-1.59%22,579,730
Apr 20, 20265.025.065.005.045.04-13,299,550
Apr 17, 20265.065.065.005.045.04-0.40%15,123,220
Apr 16, 20265.025.084.995.065.060.60%16,049,970
Apr 15, 20265.085.095.025.035.03-0.98%12,927,830
Apr 14, 20265.085.125.035.085.08-0.20%16,525,390
Apr 13, 20265.105.105.045.095.09-0.59%18,022,725
Apr 10, 20265.105.195.045.125.121.59%27,908,600
Apr 9, 20265.055.104.995.045.04-1.18%18,167,010
Apr 8, 20264.995.114.995.105.103.03%24,879,890
Apr 7, 20264.894.964.824.954.951.23%17,744,710
Apr 3, 20265.065.074.884.894.89-3.17%21,122,510
Apr 2, 20265.125.155.035.055.05-1.75%19,596,480
Apr 1, 20265.165.195.115.145.140.59%14,750,430
Mar 31, 20265.155.265.115.115.11-0.78%21,892,020
Mar 30, 20265.165.205.105.155.15-1.15%17,820,970
Mar 27, 20265.085.225.035.215.210.77%21,989,913
Mar 26, 20265.295.305.165.175.17-2.64%29,434,703
Mar 25, 20265.265.345.245.315.310.38%32,463,040
Mar 24, 20265.385.385.195.295.291.34%30,259,841
Mar 23, 20265.665.705.205.225.22-9.69%57,182,900
Mar 20, 20265.755.945.655.785.78-1.87%60,417,330
Mar 19, 20266.076.185.875.895.892.97%92,020,360
Mar 18, 20265.725.725.665.725.720.70%13,999,200
Mar 17, 20265.775.785.685.685.68-1.56%16,679,530
Mar 16, 20265.685.785.685.775.770.87%17,306,550
Mar 13, 20265.685.735.655.725.720.35%20,177,210
Mar 12, 20265.835.845.685.705.70-2.23%35,437,540
Mar 11, 20265.875.895.825.835.83-1.02%25,910,590
Mar 10, 20265.875.915.865.895.890.51%25,973,600
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