Beijing Century Real Technology Co.,Ltd (SHE:300150)
China
· Delayed Price · Currency is CNY 5.09
-0.02 (-0.39%)
Apr 30, 2026, 3:04 PM CST
SHE:300150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.12 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 7,894,100 |
| Apr 29, 2026 | 5.01 | 5.14 | 4.98 | 5.11 | 5.11 | 2.00% | 10,066,600 |
| Apr 28, 2026 | 5.01 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 11,497,638 |
| Apr 27, 2026 | 5.01 | 5.07 | 4.83 | 5.06 | 5.06 | 1.40% | 17,608,200 |
| Apr 24, 2026 | 5.05 | 5.06 | 4.75 | 4.99 | 4.99 | -8.10% | 30,650,399 |
| Apr 23, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | -1.09% | 8,477,844 |
| Apr 22, 2026 | 5.44 | 5.51 | 5.38 | 5.49 | 5.49 | 0.92% | 8,549,604 |
| Apr 21, 2026 | 5.44 | 5.46 | 5.38 | 5.44 | 5.44 | -0.18% | 7,345,000 |
| Apr 20, 2026 | 5.40 | 5.46 | 5.37 | 5.45 | 5.45 | 0.37% | 7,618,800 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.37 | 5.43 | 5.43 | -1.09% | 7,805,700 |
| Apr 16, 2026 | 5.40 | 5.52 | 5.35 | 5.49 | 5.49 | 2.43% | 10,363,000 |
| Apr 15, 2026 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | -0.74% | 7,107,900 |
| Apr 14, 2026 | 5.45 | 5.48 | 5.33 | 5.40 | 5.40 | -0.18% | 8,248,200 |
| Apr 13, 2026 | 5.41 | 5.46 | 5.36 | 5.41 | 5.41 | -0.37% | 7,928,500 |
| Apr 10, 2026 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | 1.50% | 10,373,500 |
| Apr 9, 2026 | 5.39 | 5.48 | 5.32 | 5.35 | 5.35 | -1.83% | 8,291,500 |
| Apr 8, 2026 | 5.29 | 5.46 | 5.29 | 5.45 | 5.45 | 4.81% | 11,250,100 |
| Apr 7, 2026 | 5.06 | 5.26 | 5.05 | 5.20 | 5.20 | 2.97% | 9,981,200 |
| Apr 3, 2026 | 5.31 | 5.32 | 5.03 | 5.05 | 5.05 | -3.99% | 10,300,500 |
| Apr 2, 2026 | 5.34 | 5.41 | 5.22 | 5.26 | 5.26 | -2.23% | 9,168,200 |
| Apr 1, 2026 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | 1.13% | 12,475,900 |
| Mar 31, 2026 | 5.31 | 5.53 | 5.28 | 5.32 | 5.32 | 0.19% | 15,253,151 |
| Mar 30, 2026 | 5.21 | 5.33 | 5.13 | 5.31 | 5.31 | 0.95% | 11,292,400 |
| Mar 27, 2026 | 5.10 | 5.27 | 5.07 | 5.26 | 5.26 | 1.54% | 10,079,600 |
| Mar 26, 2026 | 5.29 | 5.36 | 5.14 | 5.18 | 5.18 | -2.08% | 11,569,000 |
| Mar 25, 2026 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 1.93% | 14,216,100 |
| Mar 24, 2026 | 5.09 | 5.22 | 4.94 | 5.19 | 5.19 | 4.22% | 15,399,700 |
| Mar 23, 2026 | 5.31 | 5.31 | 4.92 | 4.98 | 4.98 | -7.26% | 16,713,400 |
| Mar 20, 2026 | 5.67 | 5.72 | 5.35 | 5.37 | 5.37 | -5.29% | 16,628,500 |
| Mar 19, 2026 | 5.77 | 5.81 | 5.63 | 5.67 | 5.67 | -2.74% | 10,123,800 |
| Mar 18, 2026 | 5.67 | 5.84 | 5.64 | 5.83 | 5.83 | 3.00% | 11,759,200 |
| Mar 17, 2026 | 5.85 | 5.86 | 5.64 | 5.66 | 5.66 | -3.08% | 11,852,500 |
| Mar 16, 2026 | 5.79 | 5.88 | 5.76 | 5.84 | 5.84 | 0.34% | 11,693,000 |
| Mar 13, 2026 | 5.86 | 5.93 | 5.79 | 5.82 | 5.82 | -1.02% | 9,951,300 |
| Mar 12, 2026 | 5.95 | 6.00 | 5.87 | 5.88 | 5.88 | -1.34% | 11,604,680 |
| Mar 11, 2026 | 6.01 | 6.03 | 5.92 | 5.96 | 5.96 | -0.67% | 10,469,650 |
| Mar 10, 2026 | 5.94 | 6.03 | 5.92 | 6.00 | 6.00 | 1.35% | 11,400,900 |
| Mar 9, 2026 | 5.83 | 5.93 | 5.76 | 5.92 | 5.92 | - | 13,228,200 |
| Mar 6, 2026 | 5.74 | 5.94 | 5.72 | 5.92 | 5.92 | 2.60% | 17,815,500 |
| Mar 5, 2026 | 5.67 | 5.87 | 5.66 | 5.77 | 5.77 | 3.78% | 20,353,200 |
| Mar 4, 2026 | 5.51 | 5.62 | 5.48 | 5.56 | 5.56 | -0.18% | 12,914,450 |
| Mar 3, 2026 | 5.83 | 5.88 | 5.56 | 5.57 | 5.57 | -4.30% | 16,755,630 |
| Mar 2, 2026 | 5.92 | 6.13 | 5.76 | 5.82 | 5.82 | -3.16% | 19,269,200 |
| Feb 27, 2026 | 5.97 | 6.02 | 5.95 | 6.01 | 6.01 | 0.17% | 12,471,600 |
| Feb 26, 2026 | 5.95 | 6.00 | 5.91 | 6.00 | 6.00 | 1.35% | 11,769,600 |
| Feb 25, 2026 | 5.97 | 6.02 | 5.91 | 5.92 | 5.92 | -0.67% | 13,756,400 |
| Feb 24, 2026 | 5.94 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 11,485,400 |
| Feb 13, 2026 | 5.94 | 6.01 | 5.89 | 5.90 | 5.90 | -1.01% | 10,875,600 |
| Feb 12, 2026 | 6.03 | 6.03 | 5.88 | 5.96 | 5.96 | -1.16% | 14,647,000 |
| Feb 11, 2026 | 6.05 | 6.06 | 5.96 | 6.03 | 6.03 | -0.33% | 14,032,600 |
| Feb 10, 2026 | 5.97 | 6.08 | 5.94 | 6.05 | 6.05 | 1.34% | 17,872,800 |
| Feb 9, 2026 | 5.97 | 6.00 | 5.92 | 5.97 | 5.97 | 0.51% | 18,376,500 |
| Feb 6, 2026 | 5.82 | 5.97 | 5.78 | 5.94 | 5.94 | 1.37% | 20,937,600 |
| Feb 5, 2026 | 5.84 | 5.91 | 5.82 | 5.86 | 5.86 | -0.34% | 17,677,340 |
| Feb 4, 2026 | 5.88 | 5.90 | 5.81 | 5.88 | 5.88 | -0.51% | 20,473,300 |
| Feb 3, 2026 | 5.76 | 5.91 | 5.75 | 5.91 | 5.91 | 3.50% | 26,894,800 |
| Feb 2, 2026 | 5.76 | 5.87 | 5.71 | 5.71 | 5.71 | 0.88% | 27,388,120 |
| Jan 30, 2026 | 5.64 | 5.69 | 5.56 | 5.66 | 5.66 | 0.18% | 12,770,250 |
| Jan 29, 2026 | 5.64 | 5.77 | 5.53 | 5.65 | 5.65 | -0.18% | 15,027,100 |
| Jan 28, 2026 | 5.72 | 5.77 | 5.64 | 5.66 | 5.66 | -1.22% | 13,126,100 |
| Jan 27, 2026 | 5.71 | 5.77 | 5.56 | 5.73 | 5.73 | -0.17% | 14,789,300 |
| Jan 26, 2026 | 5.84 | 5.86 | 5.67 | 5.74 | 5.74 | -2.05% | 16,501,290 |
| Jan 23, 2026 | 5.83 | 5.86 | 5.78 | 5.86 | 5.86 | 0.69% | 13,619,020 |
| Jan 22, 2026 | 5.74 | 5.82 | 5.73 | 5.82 | 5.82 | 1.39% | 12,178,500 |
| Jan 21, 2026 | 5.67 | 5.74 | 5.63 | 5.74 | 5.74 | 0.88% | 12,621,800 |
| Jan 20, 2026 | 5.70 | 5.78 | 5.66 | 5.69 | 5.69 | -0.18% | 13,645,920 |
| Jan 19, 2026 | 5.61 | 5.73 | 5.60 | 5.70 | 5.70 | 0.88% | 13,405,700 |
| Jan 16, 2026 | 5.77 | 5.78 | 5.60 | 5.65 | 5.65 | -1.74% | 17,238,902 |
| Jan 15, 2026 | 5.78 | 5.79 | 5.68 | 5.75 | 5.75 | -0.86% | 17,127,200 |
| Jan 14, 2026 | 5.70 | 5.92 | 5.69 | 5.80 | 5.80 | 1.75% | 32,860,460 |
| Jan 13, 2026 | 5.83 | 5.86 | 5.67 | 5.70 | 5.70 | -1.72% | 21,970,500 |
| Jan 12, 2026 | 5.63 | 5.80 | 5.57 | 5.80 | 5.80 | 4.50% | 26,633,190 |
| Jan 9, 2026 | 5.42 | 5.56 | 5.41 | 5.55 | 5.55 | 1.65% | 16,304,600 |
| Jan 8, 2026 | 5.34 | 5.50 | 5.34 | 5.46 | 5.46 | 1.68% | 12,001,200 |
| Jan 7, 2026 | 5.43 | 5.45 | 5.34 | 5.37 | 5.37 | -1.10% | 10,559,800 |
| Jan 6, 2026 | 5.41 | 5.48 | 5.40 | 5.43 | 5.43 | 0.37% | 10,821,093 |
| Jan 5, 2026 | 5.31 | 5.42 | 5.31 | 5.41 | 5.41 | 2.27% | 11,121,300 |
| Dec 31, 2025 | 5.29 | 5.34 | 5.23 | 5.29 | 5.29 | -0.19% | 8,829,800 |
| Dec 30, 2025 | 5.33 | 5.36 | 5.28 | 5.30 | 5.30 | -0.75% | 8,212,343 |
| Dec 29, 2025 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 0.19% | 6,699,000 |
| Dec 26, 2025 | 5.35 | 5.39 | 5.28 | 5.33 | 5.33 | -0.56% | 9,236,000 |
| Dec 25, 2025 | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | 1.13% | 7,909,600 |
| Dec 24, 2025 | 5.22 | 5.33 | 5.21 | 5.30 | 5.30 | 1.53% | 8,265,900 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.21 | 5.22 | 5.22 | -1.14% | 7,210,000 |
| Dec 22, 2025 | 5.30 | 5.35 | 5.26 | 5.28 | 5.28 | -0.56% | 7,093,000 |
| Dec 19, 2025 | 5.18 | 5.32 | 5.17 | 5.31 | 5.31 | 2.71% | 10,059,700 |
| Dec 18, 2025 | 5.06 | 5.25 | 5.06 | 5.17 | 5.17 | 1.17% | 9,969,300 |
| Dec 17, 2025 | 5.10 | 5.14 | 4.96 | 5.11 | 5.11 | 0.20% | 12,601,800 |
| Dec 16, 2025 | 5.21 | 5.24 | 5.09 | 5.10 | 5.10 | -2.49% | 9,978,000 |
| Dec 15, 2025 | 5.21 | 5.31 | 5.14 | 5.23 | 5.23 | -0.19% | 9,165,057 |
| Dec 12, 2025 | 5.27 | 5.34 | 5.23 | 5.24 | 5.24 | -0.38% | 10,106,400 |
| Dec 11, 2025 | 5.41 | 5.42 | 5.25 | 5.26 | 5.26 | -2.59% | 13,478,600 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | -1.82% | 12,628,700 |
| Dec 9, 2025 | 5.58 | 5.61 | 5.49 | 5.50 | 5.50 | -2.14% | 14,273,600 |
| Dec 8, 2025 | 5.43 | 5.75 | 5.41 | 5.62 | 5.62 | 3.69% | 30,892,300 |
| Dec 5, 2025 | 5.33 | 5.43 | 5.29 | 5.42 | 5.42 | 1.50% | 11,713,200 |
| Dec 4, 2025 | 5.36 | 5.41 | 5.28 | 5.34 | 5.34 | -1.11% | 12,521,700 |
| Dec 3, 2025 | 5.57 | 5.58 | 5.38 | 5.40 | 5.40 | -3.05% | 17,913,600 |
| Dec 2, 2025 | 5.61 | 5.61 | 5.48 | 5.57 | 5.57 | -0.89% | 11,550,310 |
| Dec 1, 2025 | 5.60 | 5.65 | 5.56 | 5.62 | 5.62 | 0.36% | 13,150,600 |