UK markets close in 1 hour 52 minutes

Beijing Comens New Materials Co.,Ltd. (300200.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.73-0.49 (-5.96%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20248.558.137.667.737.7320,251,620
21 Jun 20248.558.598.168.228.2228,749,219
20 Jun 20248.659.418.508.778.7746,165,319
19 Jun 20248.208.458.178.398.3922,517,079
18 Jun 20248.088.308.088.298.2918,863,022
17 Jun 20248.068.117.928.038.0311,472,214
14 Jun 20248.118.257.988.098.0914,421,376
13 Jun 20248.128.498.098.208.2023,603,963
12 Jun 20248.118.238.078.188.1821,333,080
11 Jun 20247.648.287.508.258.2531,068,180
07 Jun 20247.407.937.307.657.6518,216,703
06 Jun 20247.497.947.217.327.3217,044,100
05 Jun 20248.018.257.557.607.6022,681,579
04 Jun 20248.288.297.698.138.1323,523,920
03 Jun 20248.108.758.018.588.5834,131,183
31 May 20248.408.408.118.158.1525,390,509
30 May 20248.408.698.318.498.4934,276,000
29 May 20247.809.007.808.608.6045,734,822
28 May 20247.858.437.668.028.0234,902,200
27 May 20247.417.967.197.937.9324,141,842
24 May 20247.447.517.317.357.355,946,160
23 May 20247.577.607.357.427.428,879,800
22 May 20247.517.667.457.627.627,726,480
21 May 20247.607.637.447.517.516,965,360
20 May 20247.647.717.527.627.629,881,400
17 May 20247.487.667.427.667.6610,877,560
16 May 20247.387.757.367.507.5011,193,260
15 May 20247.327.507.257.427.428,905,434
14 May 20247.257.417.257.317.317,370,200
13 May 20247.497.497.257.287.289,711,360
10 May 20247.657.687.487.527.5212,337,860
09 May 20247.787.887.667.697.6914,998,920
08 May 20247.887.967.707.767.7618,114,038
07 May 20247.818.117.708.038.0328,926,734
06 May 20247.408.057.367.917.9131,700,660
30 Apr 20247.197.907.107.347.3428,715,234
29 Apr 20246.917.186.907.137.1317,050,340
26 Apr 20246.796.976.716.976.9717,689,011
25 Apr 20246.797.086.796.866.8619,825,871
24 Apr 20246.686.866.676.866.8620,232,280
23 Apr 20247.007.056.776.856.8535,457,493
22 Apr 20246.727.156.727.157.1534,337,904
19 Apr 20245.866.045.765.965.966,458,960
18 Apr 20245.905.935.755.825.825,075,680
17 Apr 20245.515.885.505.875.877,753,762
16 Apr 20246.006.005.455.475.477,551,300
15 Apr 20246.206.315.785.905.909,019,720
12 Apr 20246.266.416.236.246.244,129,240
11 Apr 20246.246.406.246.296.294,389,000
10 Apr 20246.486.546.216.336.337,259,581
09 Apr 20246.376.576.336.546.545,938,600
08 Apr 20246.776.956.406.426.4210,675,832
03 Apr 20246.877.066.726.756.758,758,960
02 Apr 20246.857.006.686.946.9412,079,460
01 Apr 20246.806.956.756.866.8612,429,837
29 Mar 20246.887.106.856.976.977,952,660
28 Mar 20246.497.216.466.956.9513,658,039
27 Mar 20247.067.076.566.566.5612,519,539
26 Mar 20247.177.286.887.067.0616,129,807
25 Mar 20247.127.557.107.307.3024,669,382
22 Mar 20247.077.186.987.007.0012,667,963
21 Mar 20247.157.257.027.107.1016,861,294
20 Mar 20246.887.596.877.237.2327,434,674
19 Mar 20246.806.996.776.976.9713,824,579
18 Mar 20246.766.846.726.836.8310,118,480
15 Mar 20246.636.736.566.736.737,280,760
14 Mar 20246.666.726.476.626.626,926,420
13 Mar 20246.756.766.636.696.697,492,176
12 Mar 20246.766.816.676.766.769,743,279
11 Mar 20246.656.766.606.766.7610,217,820
08 Mar 20246.786.816.556.736.7314,933,700
07 Mar 20246.467.426.426.816.8125,699,302
06 Mar 20246.286.456.276.376.375,495,020
05 Mar 20246.526.566.306.356.356,441,482
04 Mar 20246.596.626.386.526.527,609,560
01 Mar 20246.536.716.486.606.6010,160,367
29 Feb 20246.106.506.046.496.4910,718,236
28 Feb 20246.716.826.156.176.1715,121,000
27 Feb 20246.486.756.436.746.7411,939,144
26 Feb 20246.506.706.406.546.5413,667,060
23 Feb 20246.386.646.246.526.5215,552,764
22 Feb 20246.066.666.016.426.4215,629,199
21 Feb 20245.886.175.846.036.039,486,179
20 Feb 20245.846.045.765.955.957,219,603
19 Feb 20245.706.015.705.875.879,422,662
08 Feb 20245.235.735.185.715.7111,217,556
07 Feb 20245.385.615.155.265.2611,563,210
06 Feb 20245.215.554.805.355.3512,144,480
05 Feb 20245.595.625.105.275.2716,755,000
02 Feb 20245.726.065.535.745.7414,851,580
01 Feb 20245.725.855.615.725.728,459,999
31 Jan 20246.046.205.705.785.7812,587,380
30 Jan 20246.586.616.326.366.365,293,900
29 Jan 20246.826.866.566.616.616,223,200
26 Jan 20246.816.946.786.816.815,747,200
25 Jan 20246.626.846.606.846.847,814,700
24 Jan 20246.476.646.356.626.628,475,600
23 Jan 20246.506.576.406.476.476,903,479
22 Jan 20246.826.896.406.486.489,517,554
19 Jan 20246.997.066.846.866.868,266,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...