Beijing Comens New Materials Co.,Ltd. (SHE:300200)
China
· Delayed Price · Currency is CNY 11.71
+0.29 (2.54%)
At close: Mar 10, 2026
SHE:300200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.54 | 11.78 | 11.54 | 11.71 | 11.71 | 2.54% | 10,379,600 |
| Mar 9, 2026 | 11.55 | 11.60 | 11.25 | 11.42 | 11.42 | -2.73% | 11,774,800 |
| Mar 6, 2026 | 11.59 | 11.78 | 11.51 | 11.74 | 11.74 | 1.47% | 9,624,100 |
| Mar 5, 2026 | 11.58 | 11.76 | 11.49 | 11.57 | 11.57 | 1.94% | 11,209,600 |
| Mar 4, 2026 | 11.40 | 11.64 | 11.30 | 11.35 | 11.35 | -1.22% | 11,848,930 |
| Mar 3, 2026 | 12.13 | 12.23 | 11.48 | 11.49 | 11.49 | -5.35% | 20,710,300 |
| Mar 2, 2026 | 12.13 | 12.40 | 12.00 | 12.14 | 12.14 | -2.33% | 16,339,300 |
| Feb 27, 2026 | 12.41 | 12.43 | 12.25 | 12.43 | 12.43 | -0.24% | 14,381,120 |
| Feb 26, 2026 | 12.55 | 12.55 | 12.37 | 12.46 | 12.46 | -0.72% | 16,062,310 |
| Feb 25, 2026 | 12.30 | 12.67 | 12.23 | 12.55 | 12.55 | 2.12% | 22,994,190 |
| Feb 24, 2026 | 12.10 | 12.38 | 11.96 | 12.29 | 12.29 | 3.10% | 19,262,600 |
| Feb 13, 2026 | 11.83 | 12.12 | 11.77 | 11.92 | 11.92 | 0.85% | 16,114,900 |
| Feb 12, 2026 | 11.95 | 12.00 | 11.81 | 11.82 | 11.82 | -1.09% | 12,833,500 |
| Feb 11, 2026 | 11.99 | 12.11 | 11.93 | 11.95 | 11.95 | -0.83% | 12,667,800 |
| Feb 10, 2026 | 12.02 | 12.27 | 11.93 | 12.05 | 12.05 | 0.25% | 19,337,800 |
| Feb 9, 2026 | 11.94 | 12.17 | 11.93 | 12.02 | 12.02 | 1.61% | 14,740,040 |
| Feb 6, 2026 | 11.74 | 11.99 | 11.68 | 11.83 | 11.83 | 0.08% | 12,973,900 |
| Feb 5, 2026 | 12.00 | 12.03 | 11.75 | 11.82 | 11.82 | -1.75% | 13,779,180 |
| Feb 4, 2026 | 12.07 | 12.15 | 11.90 | 12.03 | 12.03 | -1.15% | 16,599,960 |
| Feb 3, 2026 | 11.90 | 12.20 | 11.89 | 12.17 | 12.17 | 3.05% | 19,878,055 |
| Feb 2, 2026 | 11.99 | 12.11 | 11.79 | 11.81 | 11.81 | -2.15% | 19,508,860 |
| Jan 30, 2026 | 11.95 | 12.17 | 11.74 | 12.07 | 12.07 | 0.08% | 33,523,850 |
| Jan 29, 2026 | 12.20 | 12.47 | 11.84 | 12.06 | 12.06 | -1.95% | 45,873,940 |
| Jan 28, 2026 | 12.60 | 13.19 | 12.14 | 12.30 | 12.30 | -14.52% | 84,352,080 |
| Jan 27, 2026 | 14.16 | 14.57 | 14.08 | 14.39 | 14.39 | 1.34% | 27,362,070 |
| Jan 26, 2026 | 15.20 | 15.21 | 14.15 | 14.20 | 14.20 | -7.13% | 44,890,040 |
| Jan 23, 2026 | 14.91 | 15.38 | 14.69 | 15.29 | 15.29 | 1.73% | 43,709,550 |
| Jan 22, 2026 | 15.26 | 15.35 | 14.92 | 15.03 | 15.03 | -2.72% | 38,446,370 |
| Jan 21, 2026 | 15.05 | 15.80 | 14.76 | 15.45 | 15.45 | - | 56,321,130 |
| Jan 20, 2026 | 14.60 | 15.45 | 14.33 | 15.45 | 15.45 | 5.17% | 67,377,730 |
| Jan 19, 2026 | 14.60 | 14.76 | 14.41 | 14.69 | 14.69 | -0.07% | 35,426,330 |
| Jan 16, 2026 | 15.29 | 15.29 | 14.40 | 14.70 | 14.70 | -5.65% | 62,855,780 |
| Jan 15, 2026 | 14.61 | 15.80 | 14.31 | 15.58 | 15.58 | 4.77% | 95,251,090 |
| Jan 14, 2026 | 14.28 | 15.15 | 14.02 | 14.87 | 14.87 | 4.72% | 76,671,900 |
| Jan 13, 2026 | 14.69 | 15.54 | 14.19 | 14.20 | 14.20 | -3.86% | 68,809,271 |
| Jan 12, 2026 | 14.22 | 14.92 | 14.05 | 14.77 | 14.77 | 3.21% | 82,247,549 |
| Jan 9, 2026 | 14.57 | 14.75 | 14.14 | 14.31 | 14.31 | -1.99% | 81,263,429 |
| Jan 8, 2026 | 15.06 | 16.12 | 14.60 | 14.60 | 14.60 | 0.27% | 143,718,500 |
| Jan 7, 2026 | 12.41 | 14.56 | 12.41 | 14.56 | 14.56 | 20.03% | 132,000,200 |
| Jan 6, 2026 | 11.86 | 12.25 | 11.82 | 12.13 | 12.13 | 1.68% | 27,030,080 |
| Jan 5, 2026 | 11.71 | 11.98 | 11.68 | 11.93 | 11.93 | 1.88% | 20,362,720 |
| Dec 31, 2025 | 11.99 | 11.99 | 11.62 | 11.71 | 11.71 | -1.01% | 19,269,560 |
| Dec 30, 2025 | 12.26 | 12.30 | 11.82 | 11.83 | 11.83 | -3.19% | 28,055,100 |
| Dec 29, 2025 | 12.57 | 12.58 | 12.12 | 12.22 | 12.22 | -3.70% | 30,755,100 |
| Dec 26, 2025 | 12.81 | 12.88 | 12.55 | 12.69 | 12.69 | -2.16% | 39,068,200 |
| Dec 25, 2025 | 12.43 | 13.08 | 12.19 | 12.97 | 12.97 | 4.43% | 55,694,990 |
| Dec 24, 2025 | 12.22 | 12.59 | 12.15 | 12.42 | 12.42 | 0.24% | 33,082,480 |
| Dec 23, 2025 | 11.92 | 12.75 | 11.91 | 12.39 | 12.39 | 1.98% | 44,893,220 |
| Dec 22, 2025 | 11.80 | 12.50 | 11.69 | 12.15 | 12.15 | 3.14% | 46,116,759 |
| Dec 19, 2025 | 12.18 | 12.33 | 11.73 | 11.78 | 11.78 | -5.08% | 57,042,970 |
| Dec 18, 2025 | 12.48 | 13.38 | 12.39 | 12.41 | 12.41 | -1.97% | 54,011,450 |
| Dec 17, 2025 | 13.30 | 13.35 | 12.44 | 12.66 | 12.66 | -5.94% | 51,041,010 |
| Dec 16, 2025 | 12.90 | 13.77 | 12.21 | 13.46 | 13.46 | 1.74% | 74,780,200 |
| Dec 15, 2025 | 12.87 | 13.66 | 12.72 | 13.23 | 13.23 | 1.69% | 60,244,350 |
| Dec 12, 2025 | 12.67 | 13.48 | 12.61 | 13.01 | 13.01 | 0.62% | 65,873,900 |
| Dec 11, 2025 | 12.32 | 13.13 | 11.90 | 12.93 | 12.93 | 4.70% | 77,907,620 |
| Dec 10, 2025 | 12.46 | 12.54 | 12.06 | 12.35 | 12.35 | -1.36% | 34,608,070 |
| Dec 9, 2025 | 12.40 | 12.82 | 12.17 | 12.52 | 12.52 | -0.32% | 51,493,620 |
| Dec 8, 2025 | 11.90 | 12.65 | 11.83 | 12.56 | 12.56 | 5.10% | 53,067,300 |
| Dec 5, 2025 | 12.10 | 12.10 | 11.67 | 11.95 | 11.95 | 0.76% | 35,128,775 |
| Dec 4, 2025 | 12.38 | 12.38 | 11.81 | 11.86 | 11.86 | -5.35% | 42,900,010 |
| Dec 3, 2025 | 12.50 | 12.67 | 12.15 | 12.53 | 12.53 | -2.26% | 62,902,023 |
| Dec 2, 2025 | 12.16 | 13.20 | 12.00 | 12.82 | 12.82 | 3.81% | 96,580,250 |
| Dec 1, 2025 | 11.55 | 12.87 | 11.23 | 12.35 | 12.35 | 7.30% | 81,619,580 |
| Nov 28, 2025 | 11.68 | 12.03 | 11.44 | 11.51 | 11.51 | -3.36% | 51,595,740 |
| Nov 27, 2025 | 11.72 | 12.60 | 11.62 | 11.91 | 11.91 | 3.03% | 79,932,310 |
| Nov 26, 2025 | 12.10 | 12.13 | 11.48 | 11.56 | 11.56 | -4.07% | 53,068,750 |
| Nov 25, 2025 | 12.16 | 12.30 | 11.81 | 12.05 | 12.05 | -2.35% | 62,750,660 |
| Nov 24, 2025 | 12.09 | 12.76 | 11.83 | 12.34 | 12.34 | 4.14% | 93,020,730 |
| Nov 21, 2025 | 10.73 | 12.95 | 10.69 | 11.85 | 11.85 | 9.32% | 102,596,000 |
| Nov 20, 2025 | 10.54 | 11.08 | 10.54 | 10.84 | 10.84 | 3.04% | 38,193,760 |
| Nov 19, 2025 | 10.45 | 10.72 | 10.27 | 10.52 | 10.52 | 0.48% | 19,066,690 |
| Nov 18, 2025 | 10.76 | 10.77 | 10.37 | 10.47 | 10.47 | -3.23% | 14,952,080 |
| Nov 17, 2025 | 10.79 | 10.95 | 10.67 | 10.82 | 10.82 | 0.37% | 11,646,700 |
| Nov 14, 2025 | 10.85 | 10.95 | 10.76 | 10.78 | 10.78 | -1.73% | 14,097,460 |
| Nov 13, 2025 | 10.64 | 11.02 | 10.61 | 10.97 | 10.97 | 2.43% | 25,063,440 |
| Nov 12, 2025 | 10.78 | 10.81 | 10.43 | 10.71 | 10.71 | -0.93% | 17,365,960 |
| Nov 11, 2025 | 10.62 | 10.85 | 10.61 | 10.81 | 10.81 | 1.89% | 17,432,180 |
| Nov 10, 2025 | 10.60 | 10.68 | 10.54 | 10.61 | 10.61 | 0.19% | 9,825,325 |
| Nov 7, 2025 | 10.45 | 10.72 | 10.34 | 10.59 | 10.59 | 0.28% | 14,387,400 |
| Nov 6, 2025 | 10.48 | 10.58 | 10.45 | 10.56 | 10.56 | 0.76% | 8,873,700 |
| Nov 5, 2025 | 10.35 | 10.54 | 10.32 | 10.48 | 10.48 | - | 8,308,947 |
| Nov 4, 2025 | 10.73 | 10.73 | 10.41 | 10.48 | 10.48 | -2.33% | 12,951,640 |
| Nov 3, 2025 | 10.63 | 10.74 | 10.45 | 10.73 | 10.73 | 0.94% | 15,773,860 |
| Oct 31, 2025 | 10.68 | 10.76 | 10.61 | 10.63 | 10.63 | -0.19% | 14,794,700 |
| Oct 30, 2025 | 10.81 | 10.84 | 10.61 | 10.65 | 10.65 | -1.93% | 13,260,200 |
| Oct 29, 2025 | 10.96 | 10.97 | 10.76 | 10.86 | 10.86 | -1.36% | 16,575,100 |
| Oct 28, 2025 | 11.06 | 11.10 | 10.82 | 11.01 | 11.01 | -0.09% | 23,058,480 |
| Oct 27, 2025 | 11.17 | 11.58 | 11.00 | 11.02 | 11.02 | 2.42% | 49,075,420 |
| Oct 24, 2025 | 10.35 | 10.84 | 10.35 | 10.76 | 10.76 | 3.86% | 23,571,260 |
| Oct 23, 2025 | 10.61 | 10.65 | 10.22 | 10.36 | 10.36 | -1.80% | 18,537,840 |
| Oct 22, 2025 | 10.46 | 11.20 | 10.46 | 10.55 | 10.55 | 4.46% | 32,761,220 |
| Oct 21, 2025 | 10.04 | 10.13 | 9.94 | 10.10 | 10.10 | 0.60% | 9,092,700 |
| Oct 20, 2025 | 10.40 | 10.46 | 9.89 | 10.04 | 10.04 | -2.52% | 16,555,980 |
| Oct 17, 2025 | 10.68 | 10.80 | 10.30 | 10.30 | 10.30 | -3.92% | 14,084,720 |
| Oct 16, 2025 | 10.86 | 10.94 | 10.48 | 10.72 | 10.72 | -0.74% | 16,953,130 |
| Oct 15, 2025 | 10.78 | 10.83 | 10.61 | 10.80 | 10.80 | -0.74% | 15,594,310 |
| Oct 14, 2025 | 10.94 | 10.97 | 10.57 | 10.88 | 10.88 | -0.91% | 28,256,210 |
| Oct 13, 2025 | 10.50 | 10.99 | 10.21 | 10.98 | 10.98 | 2.91% | 35,939,860 |
| Oct 10, 2025 | 10.46 | 10.71 | 10.28 | 10.67 | 10.67 | 1.91% | 18,872,210 |