Skip to main content
BGT Group Co., Ltd. (SHE:300774)
China flag China · Delayed Price · Currency is CNY
23.73
+0.46 (1.98%)
At close: Mar 9, 2026

BGT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.4523.8922.2223.7323.731.98%11,131,350
Mar 6, 202623.4524.1823.1023.2723.27-0.98%8,914,076
Mar 5, 202624.1924.5823.2123.5023.50-1.14%9,069,440
Mar 4, 202622.9424.5922.8023.7723.77-0.13%12,527,100
Mar 3, 202627.1327.5023.3523.8023.80-13.11%26,210,840
Mar 2, 202628.0028.0026.1427.3927.39-2.49%22,688,793
Feb 27, 202624.3428.3624.2128.0928.0914.61%25,809,560
Feb 26, 202625.6125.6123.9124.5124.51-4.30%19,325,530
Feb 25, 202622.8025.8822.4625.6125.6112.23%23,574,281
Feb 24, 202621.9823.2021.9822.8222.825.02%10,801,100
Feb 13, 202621.8622.2921.5821.7321.73-1.94%6,291,300
Feb 12, 202621.8222.6521.6222.1622.160.50%11,720,107
Feb 11, 202621.5122.7021.2122.0522.053.86%19,445,380
Feb 10, 202621.9522.0121.0421.2321.23-3.46%10,114,260
Feb 9, 202622.2522.2921.6421.9921.991.34%7,824,400
Feb 6, 202622.1322.5021.3121.7021.70-0.91%11,976,926
Feb 5, 202622.7222.7821.6621.9021.90-3.65%9,348,318
Feb 4, 202623.3023.8822.3522.7322.73-1.69%10,059,700
Feb 3, 202622.9423.4522.5623.1223.121.81%9,068,437
Feb 2, 202622.9623.4222.3022.7122.71-1.99%12,620,840
Jan 30, 202624.0224.7022.4823.1723.17-6.57%24,297,960
Jan 29, 202626.5028.6824.6924.8024.80-6.94%19,136,264
Jan 28, 202627.6028.1625.8826.6526.65-3.89%18,503,950
Jan 27, 202627.7828.4327.2727.7327.73-2.94%12,689,130
Jan 26, 202626.2928.8825.9428.5728.578.67%23,436,130
Jan 23, 202625.7126.7025.6026.2926.291.43%11,777,251
Jan 22, 202627.1027.4825.0225.9225.92-5.71%20,334,740
Jan 21, 202625.0027.9924.7427.4927.494.52%23,543,290
Jan 20, 202626.6527.1725.6026.3026.30-2.99%16,792,830
Jan 19, 202625.0327.4924.3027.1127.117.03%22,056,130
Jan 16, 202626.1528.2025.1025.3325.33-2.91%24,900,419
Jan 15, 202626.0527.5525.3026.0926.09-2.83%18,950,617
Jan 14, 202625.9027.3025.0026.8526.851.97%32,664,596
Jan 13, 202624.2427.9824.1026.3326.339.12%36,487,350
Jan 12, 202624.9025.1023.1524.1324.13-2.54%29,430,800
Jan 9, 202622.0025.0021.8324.7624.7611.13%30,492,226
Jan 8, 202623.1223.3622.0022.2822.28-4.70%22,736,731
Jan 7, 202622.8024.7922.6523.3823.380.95%29,136,770
Jan 6, 202621.3424.3021.3423.1623.168.48%34,353,790
Jan 5, 202619.0921.8519.0921.3521.3512.37%32,039,220
Dec 31, 202519.3619.7418.9419.0019.00-1.61%17,089,844
Dec 30, 202519.3319.8818.9219.3119.31-1.88%14,667,954
Dec 29, 202520.1720.1719.2819.6819.68-2.43%23,280,610
Dec 26, 202518.2320.5817.8020.1720.1711.75%33,397,765
Dec 25, 202518.3218.4617.6618.0518.05-2.43%13,724,080
Dec 24, 202518.8018.9818.4118.5018.50-1.39%12,648,430
Dec 23, 202519.2119.2118.2118.7618.76-3.35%23,467,500
Dec 22, 202517.5020.0817.5019.4119.4110.35%30,821,770
Dec 19, 202517.2817.7817.0517.5917.591.79%10,826,220
Dec 18, 202517.6318.1317.2217.2817.28-3.46%12,589,160
Dec 17, 202517.0018.1516.7017.9017.904.92%15,149,961
Dec 16, 202517.6017.6016.6017.0617.06-1.39%14,420,930
Dec 15, 202517.7118.0717.2317.3017.30-4.63%13,583,698
Dec 12, 202518.2018.5517.6318.1418.140.06%20,200,760
Dec 11, 202518.0218.8817.6118.1318.131.51%25,506,200
Dec 10, 202517.6218.2617.3517.8617.860.51%14,304,094
Dec 9, 202517.9918.1917.6317.7717.77-1.71%18,789,910
Dec 8, 202518.2318.4917.4118.0818.08-4.89%32,783,404
Dec 5, 202518.4520.1218.4519.0119.0110.85%41,687,550
Dec 4, 202517.7518.5017.0417.1517.15-3.87%18,911,120
Dec 3, 202518.9418.9417.6717.8417.84-5.51%17,231,049
Dec 2, 202519.6819.8618.4018.8818.88-5.55%22,135,950
Dec 1, 202519.7220.6519.6719.9919.991.89%24,582,255
Nov 28, 202519.3720.3919.3719.6219.621.45%23,824,360
Nov 27, 202518.8120.5918.5119.3419.340.21%35,141,390
Nov 26, 202520.0520.9818.6019.3019.30-8.49%45,618,970
Nov 25, 202521.7623.0920.8821.0921.09-2.59%44,793,040
Nov 24, 202521.0923.1020.4921.6521.652.56%45,830,269
Nov 21, 202520.6022.6719.6121.1121.111.49%59,071,968
Nov 20, 202518.2020.8018.2020.8020.8020.02%30,294,943
Nov 19, 202516.4217.5016.0517.3317.335.80%21,120,580
Nov 18, 202518.7219.2816.2516.3816.38-12.55%25,034,690
Nov 17, 202517.9719.2817.5618.7318.734.99%22,812,470
Nov 14, 202517.9618.1817.1017.8417.84-1.49%16,588,160
Nov 13, 202518.3718.8817.4018.1118.11-1.63%23,672,540
Nov 12, 202518.0119.1317.4918.4118.410.22%30,672,220
Nov 11, 202516.3118.7016.3018.3718.3712.56%27,327,630
Nov 10, 202517.3817.3816.1816.3216.32-0.49%18,561,500
Nov 7, 202515.3616.8215.1116.4016.406.84%22,275,140
Nov 6, 202515.1015.5014.7915.3515.35-0.20%13,222,940
Nov 5, 202514.5015.5414.1215.3815.383.71%16,043,140
Nov 4, 202515.1015.2914.5814.8314.83-2.69%11,350,570
Nov 3, 202515.5915.7014.7515.2415.24-2.68%14,453,400
Oct 31, 202515.8516.4315.3015.6615.664.12%21,875,390
Oct 30, 202515.2215.4914.6815.0415.04-1.70%13,120,760
Oct 29, 202515.6416.4914.9415.3015.30-3.10%19,185,340
Oct 28, 202515.1716.0014.6615.7915.797.71%25,544,780
Oct 27, 202514.8614.9714.2014.6614.66-0.14%19,237,920
Oct 24, 202514.3015.0013.8514.6814.683.67%22,802,480
Oct 23, 202514.2014.6413.4514.1614.162.53%24,433,240
Oct 22, 202513.9014.0513.3913.8113.81-1.15%17,041,800
Oct 21, 202514.0014.5813.9013.9713.970.50%18,107,890
Oct 20, 202514.7314.8813.7913.9013.90-5.18%25,879,500
Oct 17, 202515.1916.9314.6214.6614.66-0.81%30,272,400
Oct 16, 202515.2215.9314.7314.7814.78-2.89%25,866,150
Oct 15, 202516.2516.3614.7015.2215.22-4.76%32,501,920
Oct 14, 202515.1217.5215.1215.9815.987.03%41,968,470
Oct 13, 202513.2415.4013.1314.9314.935.51%34,628,380
Oct 10, 202513.7214.7613.4814.1514.150.64%27,707,340
Oct 9, 202513.6714.4913.3614.0614.068.07%29,602,840