Skip to main content
BGT Group Co., Ltd. (SHE:300774)
China flag China · Delayed Price · Currency is CNY
15.86
-0.46 (-2.82%)
Apr 28, 2026, 4:00 PM EDT

BGT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2116.2415.6215.8615.86-2.82%7,205,102
Apr 27, 202616.1716.3715.8516.3216.320.49%7,787,500
Apr 24, 202616.0916.4815.8716.2416.24-0.06%9,310,645
Apr 23, 202616.8817.0815.9716.2516.25-3.79%9,941,391
Apr 22, 202616.9717.0716.6516.8916.89-1.17%9,602,390
Apr 21, 202617.4017.5516.9717.0917.09-1.84%9,794,141
Apr 20, 202617.5617.7417.1717.4117.41-1.25%12,743,684
Apr 17, 202618.2318.6617.6117.6317.63-3.92%12,462,132
Apr 16, 202617.5818.3817.3018.3518.355.10%13,474,090
Apr 15, 202617.8118.8817.3817.4617.46-1.36%15,283,520
Apr 14, 202617.5017.9717.3117.7017.700.91%6,220,014
Apr 13, 202617.3217.6017.1517.5417.541.15%5,761,247
Apr 10, 202617.5217.7117.2817.3417.34-0.52%7,206,614
Apr 9, 202617.6117.6617.2617.4317.43-2.46%6,577,743
Apr 8, 202617.2717.9317.2717.8717.876.37%9,870,739
Apr 7, 202616.3817.0816.3816.8016.803.13%7,958,072
Apr 3, 202616.7316.8016.2816.2916.29-2.10%6,427,464
Apr 2, 202617.1917.1916.5016.6416.64-2.92%7,026,417
Apr 1, 202617.5017.6517.0417.1417.142.15%9,183,615
Mar 31, 202617.3017.5716.7016.7816.78-3.29%7,482,233
Mar 30, 202617.4017.5116.9017.3517.35-1.20%8,609,609
Mar 27, 202616.9018.1216.6717.5617.563.48%12,524,670
Mar 26, 202617.0717.6516.9016.9716.97-1.85%8,606,800
Mar 25, 202617.4517.6817.1117.2917.290.41%8,878,800
Mar 24, 202617.3017.4816.5617.2217.223.18%11,319,860
Mar 23, 202617.6117.7916.3216.6916.69-7.33%16,803,587
Mar 20, 202618.7518.9817.9618.0118.01-2.28%13,148,670
Mar 19, 202619.7919.7918.3018.4318.43-7.43%14,628,710
Mar 18, 202620.4420.8019.6719.9119.91-1.53%9,626,285
Mar 17, 202621.7921.7920.1520.2220.22-7.03%11,407,551
Mar 16, 202622.1922.3521.0021.7521.75-1.81%10,678,270
Mar 13, 202622.7023.6821.9922.1522.15-3.02%11,259,650
Mar 12, 202623.1523.6922.5022.8422.84-0.74%10,281,600
Mar 11, 202623.8724.1122.9223.0123.01-3.60%9,132,098
Mar 10, 202623.7024.3823.4823.8723.870.59%9,047,193
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