Shanghai - Delayed Quote CNY

BBMG Corporation (601992.SS)

1.8900 0.0000 (0.00%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.8900 1.9300 1.8800 1.8900 1.8900 32,457,725
Apr 18, 2024 1.8900 1.9200 1.8700 1.8900 1.8900 32,844,397
Apr 17, 2024 1.8400 1.8900 1.8400 1.8900 1.8900 36,976,649
Apr 16, 2024 1.8800 1.9000 1.8400 1.8400 1.8400 45,593,751
Apr 15, 2024 1.9000 1.9200 1.8600 1.9000 1.9000 45,356,872
Apr 12, 2024 1.9500 1.9500 1.9000 1.9000 1.9000 27,744,104
Apr 11, 2024 1.9400 1.9600 1.9200 1.9400 1.9400 30,158,331
Apr 10, 2024 1.9700 1.9800 1.9300 1.9500 1.9500 33,015,379
Apr 9, 2024 2.0000 2.0100 1.9700 1.9800 1.9800 30,235,148
Apr 8, 2024 1.9900 2.0500 1.9800 2.0000 2.0000 61,837,049
Apr 3, 2024 1.9900 2.0100 1.9800 1.9900 1.9900 44,869,350
Apr 2, 2024 1.9500 2.0000 1.9300 1.9900 1.9900 63,041,604
Apr 1, 2024 1.8800 1.9500 1.8700 1.9400 1.9400 48,468,255
Mar 29, 2024 1.8700 1.8800 1.8400 1.8600 1.8600 18,337,766
Mar 28, 2024 1.8800 1.9000 1.8700 1.8700 1.8700 29,890,600
Mar 27, 2024 1.9000 1.9100 1.8800 1.8800 1.8800 23,464,280
Mar 26, 2024 1.9100 1.9200 1.8900 1.9000 1.9000 24,071,100
Mar 25, 2024 1.9000 1.9400 1.8900 1.9100 1.9100 30,828,900
Mar 22, 2024 1.9200 1.9300 1.8900 1.9000 1.9000 29,436,780
Mar 21, 2024 1.9400 1.9500 1.9200 1.9200 1.9200 26,201,276
Mar 20, 2024 1.9400 1.9500 1.9300 1.9400 1.9400 20,542,900
Mar 19, 2024 1.9700 1.9700 1.9400 1.9400 1.9400 23,118,846
Mar 18, 2024 1.9600 1.9700 1.9500 1.9700 1.9700 25,999,338
Mar 15, 2024 1.9400 1.9600 1.9300 1.9600 1.9600 31,321,528
Mar 14, 2024 1.9500 1.9600 1.9400 1.9400 1.9400 22,003,412
Mar 13, 2024 1.9700 1.9700 1.9400 1.9500 1.9500 32,665,976
Mar 12, 2024 1.9500 1.9800 1.9400 1.9600 1.9600 43,241,920
Mar 11, 2024 1.9200 1.9500 1.9200 1.9500 1.9500 29,972,182
Mar 8, 2024 1.9200 1.9300 1.9100 1.9300 1.9300 29,422,120
Mar 7, 2024 1.9100 1.9400 1.9100 1.9200 1.9200 32,030,277
Mar 6, 2024 1.9000 1.9400 1.8900 1.9100 1.9100 29,616,000
Mar 5, 2024 1.9200 1.9300 1.8900 1.9000 1.9000 35,960,474
Mar 4, 2024 1.9500 1.9500 1.9200 1.9200 1.9200 30,631,190
Mar 1, 2024 1.9500 1.9600 1.9300 1.9500 1.9500 37,992,694
Feb 29, 2024 1.9200 1.9600 1.9200 1.9500 1.9500 41,277,140
Feb 28, 2024 1.9400 1.9700 1.9300 1.9300 1.9300 63,160,003
Feb 27, 2024 1.9200 1.9400 1.9100 1.9400 1.9400 34,158,601
Feb 26, 2024 1.9400 1.9500 1.9100 1.9200 1.9200 51,050,600
Feb 23, 2024 1.9400 1.9400 1.9100 1.9400 1.9400 42,299,400
Feb 22, 2024 1.9500 1.9600 1.9200 1.9400 1.9400 42,419,277
Feb 21, 2024 1.9500 2.0000 1.9400 1.9600 1.9600 49,906,279
Feb 20, 2024 1.9300 1.9700 1.9100 1.9600 1.9600 38,657,579
Feb 19, 2024 2.0500 2.0500 1.9300 1.9400 1.9400 68,735,427
Feb 8, 2024 2.0000 2.0900 1.9800 2.0100 2.0100 102,290,900
Feb 7, 2024 1.8500 2.0100 1.8400 2.0100 2.0100 123,987,793
Feb 6, 2024 1.7400 1.8700 1.7100 1.8400 1.8400 68,123,600
Feb 5, 2024 1.7500 1.7900 1.6800 1.7700 1.7700 70,656,635
Feb 2, 2024 1.8300 1.8600 1.7300 1.7700 1.7700 50,427,630
Feb 1, 2024 1.8200 1.8600 1.8000 1.8300 1.8300 43,359,648
Jan 31, 2024 1.8500 1.8800 1.8300 1.8300 1.8300 42,266,900
Jan 30, 2024 1.8900 1.9100 1.8600 1.8600 1.8600 35,752,800
Jan 29, 2024 1.9200 1.9500 1.8900 1.8900 1.8900 42,064,944
Jan 26, 2024 1.8700 1.9300 1.8600 1.9200 1.9200 49,923,904
Jan 25, 2024 1.8200 1.8800 1.8100 1.8700 1.8700 42,854,019
Jan 24, 2024 1.7600 1.8200 1.7400 1.8200 1.8200 48,453,521
Jan 23, 2024 1.7400 1.7700 1.7000 1.7600 1.7600 38,557,900
Jan 22, 2024 1.8200 1.8200 1.7100 1.7400 1.7400 44,491,619
Jan 19, 2024 1.8400 1.8400 1.8100 1.8200 1.8200 21,818,754
Jan 18, 2024 1.8800 1.8800 1.8000 1.8500 1.8500 49,205,184
Jan 17, 2024 1.9200 1.9300 1.8800 1.8800 1.8800 23,211,082
Jan 16, 2024 1.9300 1.9400 1.9000 1.9300 1.9300 30,070,369
Jan 15, 2024 1.9300 1.9500 1.9000 1.9300 1.9300 27,952,688
Jan 12, 2024 1.9200 1.9600 1.9200 1.9400 1.9400 21,795,415
Jan 11, 2024 1.9000 1.9400 1.8900 1.9300 1.9300 24,867,700
Jan 10, 2024 1.8900 1.9300 1.8800 1.9000 1.9000 19,733,628
Jan 9, 2024 1.8900 1.9100 1.8700 1.9000 1.9000 24,217,600
Jan 8, 2024 1.9200 1.9300 1.8900 1.8900 1.8900 28,159,000
Jan 5, 2024 1.9400 1.9700 1.9200 1.9300 1.9300 39,554,145
Jan 4, 2024 1.9500 1.9700 1.9200 1.9300 1.9300 28,451,588
Jan 3, 2024 1.9100 1.9600 1.9100 1.9500 1.9500 30,574,125
Jan 2, 2024 1.9000 1.9300 1.8900 1.9200 1.9200 33,250,522
Dec 29, 2023 1.8900 1.9100 1.8900 1.9100 1.9100 18,942,953
Dec 28, 2023 1.8600 1.9000 1.8500 1.9000 1.9000 34,445,900
Dec 27, 2023 1.8700 1.8800 1.8500 1.8600 1.8600 24,920,002
Dec 26, 2023 1.8800 1.8900 1.8700 1.8700 1.8700 14,050,600
Dec 25, 2023 1.8900 1.9000 1.8700 1.8800 1.8800 21,968,500
Dec 22, 2023 1.9200 1.9200 1.8800 1.8900 1.8900 47,851,586
Dec 21, 2023 1.9200 1.9300 1.8900 1.9200 1.9200 38,010,280
Dec 20, 2023 1.9400 1.9600 1.9200 1.9200 1.9200 24,652,684
Dec 19, 2023 1.9400 1.9500 1.9300 1.9500 1.9500 24,392,900
Dec 18, 2023 1.9800 1.9800 1.9300 1.9400 1.9400 30,156,036
Dec 15, 2023 1.9900 2.0000 1.9800 1.9800 1.9800 18,338,955
Dec 14, 2023 1.9900 2.0000 1.9800 1.9900 1.9900 16,479,358
Dec 13, 2023 2.0000 2.0100 1.9800 1.9900 1.9900 26,718,614
Dec 12, 2023 1.9800 2.0100 1.9700 2.0000 2.0000 28,256,134
Dec 11, 2023 1.9900 2.0000 1.9500 1.9800 1.9800 40,483,300
Dec 8, 2023 2.0100 2.0200 1.9900 1.9900 1.9900 30,862,509
Dec 7, 2023 2.0100 2.0100 1.9900 2.0000 2.0000 23,131,900
Dec 6, 2023 2.0000 2.0200 2.0000 2.0100 2.0100 25,206,643
Dec 5, 2023 2.0300 2.0300 2.0000 2.0000 2.0000 38,203,438
Dec 4, 2023 2.0300 2.0400 2.0200 2.0300 2.0300 25,577,685
Dec 1, 2023 2.0300 2.0300 2.0100 2.0200 2.0200 20,603,900
Nov 30, 2023 2.0200 2.0300 2.0100 2.0200 2.0200 21,670,972
Nov 29, 2023 2.0400 2.0500 2.0200 2.0200 2.0200 27,989,587
Nov 28, 2023 2.0400 2.0500 2.0300 2.0400 2.0400 21,823,298
Nov 27, 2023 2.0600 2.0700 2.0400 2.0400 2.0400 28,782,455
Nov 24, 2023 2.0700 2.0800 2.0600 2.0700 2.0700 37,560,400
Nov 23, 2023 2.0400 2.0700 2.0300 2.0700 2.0700 42,075,750
Nov 22, 2023 2.0500 2.0600 2.0400 2.0400 2.0400 24,795,780
Nov 21, 2023 2.0400 2.0700 2.0300 2.0500 2.0500 41,203,302
Nov 20, 2023 2.0400 2.0500 2.0200 2.0300 2.0300 28,627,300
Nov 17, 2023 2.0400 2.0500 2.0200 2.0300 2.0300 25,118,600
Nov 16, 2023 2.0600 2.0600 2.0300 2.0400 2.0400 24,906,100
Nov 15, 2023 2.0700 2.0800 2.0500 2.0600 2.0600 26,777,600
Nov 14, 2023 2.0400 2.0700 2.0300 2.0700 2.0700 47,227,350
Nov 13, 2023 2.0300 2.0500 2.0100 2.0400 2.0400 29,906,328
Nov 10, 2023 2.0300 2.0400 2.0100 2.0200 2.0200 30,143,218
Nov 9, 2023 2.0400 2.0600 2.0300 2.0300 2.0300 24,314,502
Nov 8, 2023 2.0500 2.0600 2.0400 2.0400 2.0400 24,475,800
Nov 7, 2023 2.0600 2.0600 2.0400 2.0500 2.0500 20,843,380
Nov 6, 2023 2.0400 2.0600 2.0300 2.0600 2.0600 26,521,494
Nov 3, 2023 2.0400 2.0600 2.0300 2.0300 2.0300 31,954,800
Nov 2, 2023 2.0600 2.0700 2.0400 2.0400 2.0400 21,007,800
Nov 1, 2023 2.0700 2.0800 2.0500 2.0600 2.0600 23,885,600
Oct 31, 2023 2.0500 2.0800 2.0400 2.0700 2.0700 36,928,554
Oct 30, 2023 2.0600 2.0700 2.0500 2.0500 2.0500 34,540,294
Oct 27, 2023 2.0600 2.0900 2.0500 2.0700 2.0700 35,446,313
Oct 26, 2023 2.0900 2.1000 2.0500 2.0700 2.0700 40,045,400
Oct 25, 2023 2.0900 2.1400 2.0800 2.1000 2.1000 60,968,827
Oct 24, 2023 2.0100 2.0400 2.0000 2.0300 2.0300 30,965,920
Oct 23, 2023 2.0400 2.0500 2.0000 2.0200 2.0200 28,055,020
Oct 20, 2023 2.0300 2.0700 2.0100 2.0500 2.0500 30,099,188
Oct 19, 2023 2.0600 2.0700 2.0300 2.0300 2.0300 29,824,349
Oct 18, 2023 2.1000 2.1100 2.0600 2.0700 2.0700 29,185,300
Oct 17, 2023 2.1000 2.1100 2.0900 2.1000 2.1000 18,841,611
Oct 16, 2023 2.1000 2.1200 2.0900 2.1000 2.1000 35,942,700
Oct 13, 2023 2.1200 2.1200 2.0900 2.1000 2.1000 32,162,602
Oct 12, 2023 2.1100 2.1400 2.1000 2.1200 2.1200 37,127,916
Oct 11, 2023 2.1300 2.1400 2.1000 2.1000 2.1000 33,342,800
Oct 10, 2023 2.1500 2.1700 2.1200 2.1200 2.1200 40,850,820
Oct 9, 2023 2.1900 2.2000 2.1400 2.1500 2.1500 35,365,200
Sep 28, 2023 2.1900 2.2100 2.1800 2.2000 2.2000 26,978,473
Sep 27, 2023 2.2200 2.2200 2.1800 2.1900 2.1900 30,804,015
Sep 26, 2023 2.2100 2.2300 2.2100 2.2100 2.2100 25,511,602
Sep 25, 2023 2.2300 2.2400 2.2000 2.2100 2.2100 31,331,148
Sep 22, 2023 2.2000 2.2500 2.2000 2.2400 2.2400 45,976,804
Sep 21, 2023 2.2300 2.2400 2.2000 2.2000 2.2000 29,702,500
Sep 20, 2023 2.2200 2.2400 2.2100 2.2300 2.2300 41,006,913
Sep 19, 2023 2.1900 2.2300 2.1900 2.2100 2.2100 43,791,330
Sep 18, 2023 2.2000 2.2000 2.1700 2.1900 2.1900 37,961,400
Sep 15, 2023 2.1900 2.2100 2.1800 2.1900 2.1900 33,367,222
Sep 14, 2023 2.1800 2.1900 2.1700 2.1900 2.1900 27,231,600
Sep 13, 2023 2.1900 2.2000 2.1700 2.1700 2.1700 34,044,650
Sep 12, 2023 2.1800 2.1900 2.1700 2.1800 2.1800 23,320,200
Sep 11, 2023 2.1800 2.2000 2.1700 2.1800 2.1800 36,552,047
Sep 8, 2023 2.1800 2.1900 2.1600 2.1700 2.1700 24,333,879
Sep 7, 2023 2.2000 2.2100 2.1800 2.1800 2.1800 35,831,030
Sep 6, 2023 2.2200 2.2200 2.1800 2.2000 2.2000 39,590,800
Sep 5, 2023 2.2800 2.2800 2.2100 2.2200 2.2200 61,146,700
Sep 4, 2023 2.2200 2.3000 2.2100 2.2900 2.2900 71,176,355
Sep 1, 2023 2.2000 2.2200 2.1900 2.2000 2.2000 43,109,102
Aug 31, 2023 2.2400 2.2600 2.1900 2.2000 2.2000 92,414,097
Aug 30, 2023 2.2900 2.3000 2.2400 2.2400 2.2400 48,261,770
Aug 29, 2023 2.3000 2.3300 2.2500 2.3000 2.3000 70,313,802
Aug 28, 2023 2.3500 2.3700 2.3000 2.3100 2.3100 62,246,600
Aug 25, 2023 2.2500 2.3100 2.2400 2.2700 2.2700 45,278,315
Aug 24, 2023 2.2700 2.2900 2.2400 2.2500 2.2500 37,415,622
Aug 23, 2023 2.3100 2.3200 2.2700 2.2700 2.2700 29,761,225
Aug 22, 2023 2.3000 2.3200 2.2800 2.3100 2.3100 43,709,520
Aug 21, 2023 2.3200 2.3500 2.2900 2.3000 2.3000 33,438,185
Aug 18, 2023 2.3400 2.3800 2.3200 2.3200 2.3200 40,172,537
Aug 17, 2023 2.3400 2.3500 2.3100 2.3400 2.3400 33,830,328
Aug 16, 2023 2.3300 2.3800 2.3100 2.3400 2.3400 32,490,647
Aug 15, 2023 2.3400 2.3500 2.3100 2.3400 2.3400 28,067,000
Aug 14, 2023 2.3300 2.3600 2.3000 2.3400 2.3400 34,338,616
Aug 11, 2023 2.3800 2.3900 2.3300 2.3400 2.3400 50,224,679
Aug 10, 2023 2.3900 2.4000 2.3700 2.3900 2.3900 22,087,052
Aug 9, 2023 2.3900 2.4000 2.3700 2.3800 2.3800 26,457,000
Aug 8, 2023 2.3900 2.4100 2.3700 2.3900 2.3900 31,753,501
Aug 7, 2023 2.4200 2.4300 2.3700 2.4000 2.4000 42,213,685
Aug 4, 2023 2.4500 2.4600 2.4200 2.4300 2.4300 47,525,647
Aug 3, 2023 2.4300 2.4500 2.4000 2.4400 2.4400 55,328,104
Aug 2, 2023 2.4200 2.4500 2.4100 2.4300 2.4300 44,210,878
Aug 1, 2023 2.4000 2.4500 2.4000 2.4300 2.4300 63,235,213
Jul 31, 2023 2.4000 2.4400 2.3900 2.4100 2.4100 88,774,855
Jul 28, 2023 2.3600 2.4000 2.3500 2.4000 2.4000 53,918,884
Jul 27, 2023 2.3200 2.3800 2.3100 2.3700 2.3700 59,196,362
Jul 26, 2023 2.3100 2.3500 2.3000 2.3400 2.3400 47,269,826
Jul 25, 2023 2.2700 2.3100 2.2600 2.3100 2.3100 46,336,083
Jul 24, 2023 2.2700 2.2800 2.2400 2.2700 2.2700 32,886,839
Jul 21, 2023 2.2100 2.2700 2.2000 2.2600 2.2600 44,680,110
Jul 20, 2023 2.2000 2.2300 2.1900 2.2100 2.2100 30,695,040
Jul 19, 2023 2.1500 2.2100 2.1500 2.2000 2.2000 33,034,782
Jul 18, 2023 2.1600 2.1600 2.1400 2.1600 2.1600 16,581,818
Jul 17, 2023 2.1600 2.1600 2.1400 2.1500 2.1500 16,085,600
Jul 14, 2023 2.1600 2.1700 2.1400 2.1600 2.1600 20,163,757
Jul 13, 2023 2.1400 2.1600 2.1400 2.1500 2.1500 11,939,672
Jul 12, 2023 2.1600 2.1600 2.1300 2.1400 2.1400 13,525,456
Jul 11, 2023 2.1600 2.1700 2.1500 2.1600 2.1600 14,815,073
Jul 10, 2023 2.1500 2.1700 2.1400 2.1500 2.1500 20,061,888
Jul 7, 2023 2.1400 2.1600 2.1400 2.1500 2.1500 19,880,677
Jul 6, 2023 0.0670 Dividend
Jul 6, 2023 2.1500 2.1600 2.1400 2.1500 2.1500 22,233,400
Jul 5, 2023 2.2100 2.2300 2.2000 2.2100 2.1430 20,498,773
Jul 4, 2023 2.2200 2.2300 2.2000 2.2100 2.1430 22,630,714
Jul 3, 2023 2.1900 2.2300 2.1800 2.2200 2.1527 27,049,141
Jun 30, 2023 2.1600 2.1900 2.1500 2.1800 2.1139 20,328,182
Jun 29, 2023 2.1600 2.1700 2.1400 2.1500 2.0848 16,444,671
Jun 28, 2023 2.1800 2.1800 2.1500 2.1700 2.1042 17,013,293
Jun 27, 2023 2.1400 2.1900 2.1300 2.1800 2.1139 25,407,673
Jun 26, 2023 2.1600 2.1600 2.1300 2.1300 2.0654 22,496,990
Jun 21, 2023 2.1700 2.1900 2.1600 2.1700 2.1042 25,793,500
Jun 20, 2023 2.2100 2.2200 2.1800 2.1800 2.1139 20,918,847
Jun 19, 2023 2.2500 2.2600 2.2100 2.2100 2.1430 22,389,600
Jun 16, 2023 2.2400 2.2600 2.2300 2.2600 2.1915 15,759,619
Jun 15, 2023 2.2400 2.2500 2.2300 2.2400 2.1721 16,380,600
Jun 14, 2023 2.2500 2.2700 2.2400 2.2500 2.1818 18,551,509
Jun 13, 2023 2.2700 2.2800 2.2500 2.2500 2.1818 11,813,949
Jun 12, 2023 2.2900 2.2900 2.2400 2.2700 2.2012 27,500,860
Jun 9, 2023 2.2800 2.3000 2.2600 2.2800 2.2109 37,853,255
Jun 8, 2023 2.2300 2.2900 2.2200 2.2800 2.2109 50,792,398
Jun 7, 2023 2.2100 2.2500 2.2100 2.2300 2.1624 18,739,360
Jun 6, 2023 2.2300 2.2500 2.2100 2.2200 2.1527 28,619,247
Jun 5, 2023 2.2200 2.2300 2.2100 2.2200 2.1527 17,462,420
Jun 2, 2023 2.1900 2.2300 2.1800 2.2200 2.1527 23,278,059
Jun 1, 2023 2.1800 2.2000 2.1700 2.1800 2.1139 16,866,061
May 31, 2023 2.2000 2.2100 2.1800 2.1800 2.1139 21,121,782
May 30, 2023 2.1900 2.2100 2.1600 2.2100 2.1430 25,693,965
May 29, 2023 2.2200 2.2200 2.1800 2.1900 2.1236 25,738,454
May 26, 2023 2.1900 2.2200 2.1800 2.2200 2.1527 18,685,729
May 25, 2023 2.2100 2.2200 2.1700 2.1900 2.1236 32,584,382
May 24, 2023 2.2500 2.2500 2.2100 2.2200 2.1527 38,434,044
May 23, 2023 2.2700 2.2800 2.2500 2.2500 2.1818 33,567,305
May 22, 2023 2.3000 2.3100 2.2600 2.2700 2.2012 51,184,394
May 19, 2023 2.3400 2.3500 2.3100 2.3100 2.2400 42,988,024
May 18, 2023 2.3600 2.3700 2.3400 2.3400 2.2691 35,393,676
May 17, 2023 2.3500 2.3700 2.3400 2.3600 2.2885 31,139,899
May 16, 2023 2.4000 2.4100 2.3400 2.3600 2.2885 51,684,094
May 15, 2023 2.4100 2.4200 2.3600 2.4000 2.3272 44,996,917
May 12, 2023 2.4500 2.4600 2.4100 2.4100 2.3369 43,714,268
May 11, 2023 2.4500 2.4700 2.4300 2.4600 2.3854 44,273,100
May 10, 2023 2.4500 2.4600 2.4200 2.4300 2.3563 58,727,510
May 9, 2023 2.4200 2.4900 2.4200 2.4500 2.3757 113,625,105
May 8, 2023 2.4100 2.4400 2.4100 2.4200 2.3466 146,686,711
May 5, 2023 2.4100 2.4500 2.3900 2.4200 2.3466 58,983,050
May 4, 2023 2.4000 2.4500 2.4000 2.4100 2.3369 95,098,031
Apr 28, 2023 2.3900 2.4200 2.3800 2.4100 2.3369 29,520,502
Apr 27, 2023 2.4100 2.4200 2.4000 2.4100 2.3369 22,122,151
Apr 26, 2023 2.3400 2.4200 2.3300 2.4100 2.3369 47,281,700
Apr 25, 2023 2.3700 2.3800 2.3300 2.3600 2.2885 25,865,180
Apr 24, 2023 2.3700 2.3800 2.3400 2.3600 2.2885 27,786,786
Apr 21, 2023 2.4000 2.4100 2.3600 2.3600 2.2885 35,278,200
Apr 20, 2023 2.4300 2.4300 2.3800 2.4000 2.3272 41,757,702
Apr 19, 2023 2.4500 2.4600 2.4200 2.4200 2.3466 31,575,700