Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bengang Steel Plates Co., Ltd. (200761.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
1.52000.0000 (0.00%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.52001.53001.51001.52001.5200360,402
Feb 02, 20231.51001.53001.51001.52001.5200178,500
Feb 01, 20231.51001.54001.51001.53001.5300554,500
Jan 31, 20231.49001.53001.49001.52001.52001,157,100
Jan 30, 20231.57001.58001.55001.55001.5500230,200
Jan 20, 20231.55001.56001.54001.56001.5600214,300
Jan 19, 20231.53001.55001.52001.55001.5500112,200
Jan 18, 20231.54001.54001.53001.53001.530075,000
Jan 17, 20231.54001.54001.53001.54001.540071,100
Jan 16, 20231.54001.55001.52001.53001.5300340,300
Jan 13, 20231.53001.54001.53001.54001.5400121,800
Jan 12, 20231.54001.54001.53001.54001.540095,200
Jan 11, 20231.53001.54001.52001.54001.5400158,700
Jan 10, 20231.55001.55001.52001.54001.5400238,000
Jan 09, 20231.54001.57001.54001.55001.5500304,400
Jan 06, 20231.54001.55001.54001.55001.5500141,400
Jan 05, 20231.54001.55001.53001.55001.5500284,600
Jan 04, 20231.53001.55001.53001.53001.5300254,700
Jan 03, 20231.53001.55001.52001.54001.5400106,700
Dec 30, 20221.55001.55001.53001.54001.540043,300
Dec 29, 20221.54001.54001.52001.54001.54007,300
Dec 28, 20221.54001.54001.53001.53001.530051,600
Dec 27, 20221.53001.55001.53001.55001.5500105,200
Dec 26, 20221.53001.54001.52001.53001.5300104,000
Dec 23, 20221.52001.53001.52001.52001.520091,900
Dec 22, 20221.54001.54001.52001.52001.520069,928
Dec 21, 20221.56001.56001.53001.53001.530041,500
Dec 20, 20221.53001.56001.51001.54001.5400126,500
Dec 19, 20221.57001.57001.53001.54001.5400384,800
Dec 16, 20221.58001.60001.58001.58001.5800681,200
Dec 15, 20221.56001.57001.56001.57001.5700136,600
Dec 14, 20221.56001.58001.56001.58001.5800187,100
Dec 13, 20221.56001.58001.56001.58001.5800120,200
Dec 12, 20221.59001.59001.56001.56001.560072,800
Dec 09, 20221.57001.59001.56001.58001.5800317,300
Dec 08, 20221.58001.59001.57001.58001.5800106,600
Dec 07, 20221.60001.61001.58001.59001.5900706,400
Dec 06, 20221.62001.62001.60001.61001.6100178,195
Dec 05, 20221.57001.62001.57001.62001.6200473,700
Dec 02, 20221.59001.60001.57001.58001.5800164,600
Dec 01, 20221.61001.61001.58001.60001.600099,100
Nov 30, 20221.62001.62001.59001.59001.5900375,500
Nov 29, 20221.59001.62001.56001.60001.60001,155,600
Nov 28, 20221.56001.58001.54001.58001.5800919,900
Nov 25, 20221.51001.57001.51001.57001.5700990,600
Nov 24, 20221.53001.53001.51001.53001.5300238,200
Nov 23, 20221.52001.52001.50001.52001.5200298,900
Nov 22, 20221.51001.52001.50001.52001.5200237,328
Nov 21, 20221.50001.51001.50001.51001.510038,800
Nov 18, 20221.51001.52001.51001.51001.5100145,400
Nov 17, 20221.52001.52001.50001.51001.5100338,400
Nov 16, 20221.53001.53001.51001.52001.5200434,328
Nov 15, 20221.54001.56001.52001.54001.5400609,100
Nov 14, 20221.54001.56001.53001.54001.5400248,300
Nov 11, 20221.54001.55001.53001.54001.5400321,900
Nov 10, 20221.50001.53001.50001.53001.5300546,928
Nov 09, 20221.50001.52001.50001.51001.5100141,200
Nov 08, 20221.51001.51001.50001.51001.5100235,900
Nov 07, 20221.51001.53001.49001.52001.5200522,400
Nov 04, 20221.47001.50001.47001.48001.4800639,900
Nov 03, 20221.49001.49001.46001.47001.4700507,800
Nov 02, 20221.49001.50001.47001.49001.4900760,000
Nov 01, 20221.49001.50001.46001.50001.5000590,600
Oct 31, 20221.42001.50001.41001.50001.50001,327,200
Oct 28, 20221.60001.60001.51001.51001.51003,560,100
Oct 27, 20221.70001.70001.64001.68001.68001,422,000
Oct 26, 20221.69001.71001.69001.69001.6900561,600
Oct 25, 20221.70001.70001.67001.70001.7000646,427
Oct 24, 20221.74001.75001.70001.72001.7200496,540
Oct 21, 20221.75001.76001.74001.75001.7500265,200
Oct 20, 20221.76001.76001.74001.76001.7600380,700
Oct 19, 20221.76001.78001.76001.77001.7700111,100
Oct 18, 20221.78001.78001.76001.78001.7800245,200
Oct 17, 20221.76001.79001.76001.79001.7900199,800
Oct 14, 20221.77001.79001.76001.78001.7800405,700
Oct 13, 20221.74001.76001.74001.76001.7600400,000
Oct 12, 20221.75001.76001.72001.76001.7600455,400
Oct 11, 20221.72001.74001.72001.74001.7400182,900
Oct 10, 20221.73001.76001.72001.74001.7400481,500
Sep 30, 20221.73001.74001.72001.74001.7400229,300
Sep 29, 20221.76001.76001.73001.74001.7400244,600
Sep 28, 20221.76001.77001.74001.74001.7400323,400
Sep 27, 20221.76001.79001.74001.76001.7600859,100
Sep 26, 20221.82001.82001.75001.75001.75001,154,800
Sep 23, 20221.82001.83001.81001.82001.8200462,000
Sep 22, 20221.81001.83001.81001.83001.8300374,300
Sep 21, 20221.82001.83001.81001.82001.8200289,400
Sep 20, 20221.83001.83001.82001.83001.8300193,400
Sep 19, 20221.82001.83001.81001.83001.8300558,100
Sep 16, 20221.82001.83001.81001.83001.83001,324,600
Sep 15, 20221.83001.84001.82001.83001.8300754,900
Sep 14, 20221.83001.85001.82001.84001.8400770,200
Sep 13, 20221.85001.85001.83001.84001.8400213,900
Sep 09, 20221.83001.84001.82001.84001.8400342,000
Sep 08, 20221.82001.83001.82001.83001.8300523,820
Sep 07, 20221.84001.84001.82001.83001.8300167,100
Sep 06, 20221.82001.84001.81001.84001.8400346,300
Sep 05, 20221.83001.84001.81001.84001.8400469,100
Sep 02, 20221.83001.84001.82001.83001.8300430,200
Sep 01, 20221.83001.84001.82001.83001.8300381,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement