Skip to main content
Beijing Comens New Materials Co.,Ltd. (SHE:300200)
China flag China · Delayed Price · Currency is CNY
10.03
-0.12 (-1.18%)
Apr 30, 2026, 11:34 AM CST

SHE:300200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.2310.2410.0510.1510.15-0.49%17,078,094
Apr 28, 202610.4710.5210.1310.2010.20-2.49%23,497,437
Apr 27, 202610.6810.9710.3210.4610.46-2.06%38,337,136
Apr 24, 202610.1210.7410.1110.6810.684.50%48,243,378
Apr 23, 20269.9910.289.9510.2210.222.71%33,931,300
Apr 22, 20269.819.969.609.959.95-0.10%17,254,900
Apr 21, 20269.8910.069.819.969.961.12%18,883,520
Apr 20, 20269.769.869.649.859.850.82%12,166,576
Apr 17, 20269.579.839.509.779.772.20%16,581,960
Apr 16, 20269.369.599.329.569.562.03%8,871,300
Apr 15, 20269.609.609.349.379.37-1.88%7,789,540
Apr 14, 20269.499.569.429.559.550.95%7,785,000
Apr 13, 20269.399.499.359.469.46-0.21%5,876,900
Apr 10, 20269.559.639.479.489.480.53%8,859,200
Apr 9, 20269.509.579.379.439.43-1.98%11,317,100
Apr 8, 20269.359.639.269.629.624.68%13,092,060
Apr 7, 20269.079.229.029.199.192.34%10,019,940
Apr 3, 20269.229.268.978.988.98-2.60%8,843,600
Apr 2, 20269.409.439.149.229.22-2.43%8,912,800
Apr 1, 20269.499.539.359.459.451.83%9,521,103
Mar 31, 20269.579.639.289.289.28-3.03%11,239,900
Mar 30, 20269.619.709.469.579.57-1.03%11,215,712
Mar 27, 20269.319.719.289.679.672.00%14,889,390
Mar 26, 20269.809.879.419.489.48-5.77%25,784,770
Mar 25, 20269.9110.089.8810.0610.061.82%11,337,200
Mar 24, 20269.859.929.599.889.882.28%17,991,940
Mar 23, 202610.2410.289.589.669.66-7.65%22,754,870
Mar 20, 202611.1011.1110.4410.4610.46-4.82%19,743,260
Mar 19, 202611.1511.1910.9210.9910.99-2.66%10,364,990
Mar 18, 202611.1411.3211.0511.2911.291.90%10,637,690
Mar 17, 202611.7811.8011.0711.0811.08-5.94%22,466,920
Mar 16, 202611.6211.7911.5411.7811.783.24%19,299,930
Mar 13, 202611.4711.7011.3811.4111.41-0.78%10,509,940
Mar 12, 202611.6111.7111.4611.5011.50-0.95%11,642,500
Mar 11, 202611.7211.8511.5411.6111.61-0.85%9,765,200
Mar 10, 202611.5411.7811.5411.7111.712.54%10,379,600
Mar 9, 202611.5511.6011.2511.4211.42-2.73%11,774,800
Mar 6, 202611.5911.7811.5111.7411.741.47%9,624,100
Mar 5, 202611.5811.7611.4911.5711.571.94%11,209,600
Mar 4, 202611.4011.6411.3011.3511.35-1.22%11,848,930
Mar 3, 202612.1312.2311.4811.4911.49-5.35%20,710,300
Mar 2, 202612.1312.4012.0012.1412.14-2.33%16,339,300
Feb 27, 202612.4112.4312.2512.4312.43-0.24%14,381,120
Feb 26, 202612.5512.5512.3712.4612.46-0.72%16,062,310
Feb 25, 202612.3012.6712.2312.5512.552.12%22,994,190
Feb 24, 202612.1012.3811.9612.2912.293.10%19,262,600
Feb 13, 202611.8312.1211.7711.9211.920.85%16,114,900
Feb 12, 202611.9512.0011.8111.8211.82-1.09%12,833,500
Feb 11, 202611.9912.1111.9311.9511.95-0.83%12,667,800
Feb 10, 202612.0212.2711.9312.0512.050.25%19,337,800
Feb 9, 202611.9412.1711.9312.0212.021.61%14,740,040
Feb 6, 202611.7411.9911.6811.8311.830.08%12,973,900
Feb 5, 202612.0012.0311.7511.8211.82-1.75%13,779,180
Feb 4, 202612.0712.1511.9012.0312.03-1.15%16,599,960
Feb 3, 202611.9012.2011.8912.1712.173.05%19,878,055
Feb 2, 202611.9912.1111.7911.8111.81-2.15%19,508,860
Jan 30, 202611.9512.1711.7412.0712.070.08%33,523,850
Jan 29, 202612.2012.4711.8412.0612.06-1.95%45,873,940
Jan 28, 202612.6013.1912.1412.3012.30-14.52%84,352,080
Jan 27, 202614.1614.5714.0814.3914.391.34%27,362,070
Jan 26, 202615.2015.2114.1514.2014.20-7.13%44,890,040
Jan 23, 202614.9115.3814.6915.2915.291.73%43,709,550
Jan 22, 202615.2615.3514.9215.0315.03-2.72%38,446,370
Jan 21, 202615.0515.8014.7615.4515.45-56,321,130
Jan 20, 202614.6015.4514.3315.4515.455.17%67,377,730
Jan 19, 202614.6014.7614.4114.6914.69-0.07%35,426,330
Jan 16, 202615.2915.2914.4014.7014.70-5.65%62,855,780
Jan 15, 202614.6115.8014.3115.5815.584.77%95,251,090
Jan 14, 202614.2815.1514.0214.8714.874.72%76,671,900
Jan 13, 202614.6915.5414.1914.2014.20-3.86%68,809,271
Jan 12, 202614.2214.9214.0514.7714.773.21%82,247,549
Jan 9, 202614.5714.7514.1414.3114.31-1.99%81,263,429
Jan 8, 202615.0616.1214.6014.6014.600.27%143,718,500
Jan 7, 202612.4114.5612.4114.5614.5620.03%132,000,200
Jan 6, 202611.8612.2511.8212.1312.131.68%27,030,080
Jan 5, 202611.7111.9811.6811.9311.931.88%20,362,720
Dec 31, 202511.9911.9911.6211.7111.71-1.01%19,269,560
Dec 30, 202512.2612.3011.8211.8311.83-3.19%28,055,100
Dec 29, 202512.5712.5812.1212.2212.22-3.70%30,755,100
Dec 26, 202512.8112.8812.5512.6912.69-2.16%39,068,200
Dec 25, 202512.4313.0812.1912.9712.974.43%55,694,990
Dec 24, 202512.2212.5912.1512.4212.420.24%33,082,480
Dec 23, 202511.9212.7511.9112.3912.391.98%44,893,220
Dec 22, 202511.8012.5011.6912.1512.153.14%46,116,759
Dec 19, 202512.1812.3311.7311.7811.78-5.08%57,042,970
Dec 18, 202512.4813.3812.3912.4112.41-1.97%54,011,450
Dec 17, 202513.3013.3512.4412.6612.66-5.94%51,041,010
Dec 16, 202512.9013.7712.2113.4613.461.74%74,780,200
Dec 15, 202512.8713.6612.7213.2313.231.69%60,244,350
Dec 12, 202512.6713.4812.6113.0113.010.62%65,873,900
Dec 11, 202512.3213.1311.9012.9312.934.70%77,907,620
Dec 10, 202512.4612.5412.0612.3512.35-1.36%34,608,070
Dec 9, 202512.4012.8212.1712.5212.52-0.32%51,493,620
Dec 8, 202511.9012.6511.8312.5612.565.10%53,067,300
Dec 5, 202512.1012.1011.6711.9511.950.76%35,128,775
Dec 4, 202512.3812.3811.8111.8611.86-5.35%42,900,010
Dec 3, 202512.5012.6712.1512.5312.53-2.26%62,902,023
Dec 2, 202512.1613.2012.0012.8212.823.81%96,580,250
Dec 1, 202511.5512.8711.2312.3512.357.30%81,619,580
Nov 28, 202511.6812.0311.4411.5111.51-3.36%51,595,740