BEIJ-B.STBEIJ-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $143.50 | $144.20 | $142.25 | $142.30 | 56,286 |
| 1/14/2026 | $143.00 | $143.45 | $141.15 | $142.85 | 1.26M |
| 1/13/2026 | $145.25 | $145.80 | $142.15 | $142.85 | 1.36M |
| 1/12/2026 | $146.50 | $147.00 | $144.60 | $144.95 | 521,064 |
| 1/9/2026 | $144.85 | $147.20 | $144.45 | $146.75 | 405,634 |
| 1/8/2026 | $147.80 | $147.80 | $144.40 | $144.95 | 376,807 |
| 1/7/2026 | $148.60 | $150.85 | $147.25 | $148.65 | 646,849 |
| 1/5/2026 | $147.15 | $148.55 | $147.00 | $147.35 | 146,225 |
| 1/2/2026 | $149.10 | $149.60 | $145.40 | $147.15 | 296,859 |
| 12/30/2025 | $148.90 | $149.70 | $148.20 | $149.10 | 248,230 |
| 12/29/2025 | $147.50 | $150.25 | $146.65 | $148.90 | 295,632 |
| 12/23/2025 | $147.35 | $148.70 | $147.15 | $147.30 | 292,921 |
| 12/22/2025 | $147.90 | $148.55 | $146.75 | $147.70 | 312,425 |
| 12/19/2025 | $147.55 | $148.75 | $146.85 | $147.90 | 3.82M |
| 12/18/2025 | $146.85 | $148.45 | $144.75 | $148.20 | 418,711 |
| 12/17/2025 | $150.00 | $150.25 | $145.20 | $145.45 | 1.35M |
| 12/16/2025 | $156.45 | $156.65 | $148.10 | $149.95 | 1.07M |
| 12/15/2025 | $155.40 | $158.40 | $155.40 | $157.05 | 543,972 |
| 12/12/2025 | $154.75 | $158.80 | $154.05 | $155.55 | 589,566 |
| 12/11/2025 | $151.10 | $154.35 | $150.45 | $153.45 | 211,804 |
| 12/10/2025 | $149.05 | $151.55 | $147.65 | $150.60 | 713,311 |
| 12/9/2025 | $150.00 | $151.35 | $149.25 | $149.60 | 247,797 |
| 12/8/2025 | $154.10 | $154.75 | $149.60 | $149.75 | 328,565 |
| 12/5/2025 | $153.80 | $154.10 | $152.45 | $154.10 | 354,588 |
| 12/4/2025 | $149.50 | $153.85 | $149.05 | $152.45 | 781,553 |
| 12/3/2025 | $147.45 | $148.95 | $146.40 | $147.60 | 281,721 |
| 12/2/2025 | $148.80 | $149.05 | $146.65 | $147.55 | 471,545 |
| 12/1/2025 | $150.15 | $150.70 | $147.55 | $148.80 | 275,479 |
| 11/28/2025 | $150.10 | $152.15 | $149.25 | $150.35 | 780,888 |
| 11/27/2025 | $149.40 | $151.20 | $149.40 | $150.10 | 283,293 |
| 11/26/2025 | $148.75 | $149.65 | $146.90 | $149.40 | 507,060 |
| 11/25/2025 | $145.20 | $148.90 | $143.60 | $147.75 | 438,632 |
| 11/24/2025 | $145.70 | $148.45 | $144.60 | $144.60 | 2.27M |
| 11/21/2025 | $144.00 | $146.20 | $143.75 | $145.75 | 348,433 |
| 11/20/2025 | $148.05 | $149.30 | $146.10 | $146.10 | 254,478 |
| 11/19/2025 | $144.80 | $147.50 | $144.10 | $146.65 | 535,816 |
| 11/18/2025 | $146.00 | $147.70 | $144.40 | $144.80 | 433,261 |
| 11/17/2025 | $150.95 | $152.30 | $148.10 | $148.10 | 514,012 |
| 11/14/2025 | $151.70 | $152.70 | $149.05 | $150.40 | 417,074 |
| 11/13/2025 | $159.85 | $160.40 | $152.95 | $152.95 | 643,222 |
| 11/12/2025 | $157.70 | $159.15 | $156.85 | $158.90 | 548,292 |
| 11/11/2025 | $156.00 | $157.00 | $154.85 | $157.00 | 457,256 |
| 11/10/2025 | $151.00 | $153.45 | $150.50 | $152.50 | 297,081 |
| 11/7/2025 | $149.50 | $151.55 | $148.20 | $148.50 | 348,743 |
| 11/6/2025 | $150.70 | $153.75 | $149.10 | $149.15 | 689,438 |
| 11/5/2025 | $147.85 | $151.90 | $146.65 | $150.70 | 671,446 |
| 11/4/2025 | $148.20 | $149.90 | $147.40 | $148.50 | 389,510 |
| 11/3/2025 | $150.50 | $151.75 | $148.90 | $150.40 | 403,156 |
| 10/31/2025 | $151.60 | $151.65 | $150.15 | $150.60 | 185,647 |
| 10/30/2025 | $152.50 | $153.25 | $150.60 | $151.35 | 392,549 |
| 10/29/2025 | $153.35 | $153.70 | $151.80 | $152.05 | 304,763 |
| 10/28/2025 | $155.15 | $155.15 | $152.40 | $153.35 | 374,702 |
| 10/27/2025 | $152.45 | $156.15 | $152.45 | $156.15 | 832,755 |
| 10/24/2025 | $153.00 | $158.35 | $150.15 | $152.55 | 944,469 |
| 10/23/2025 | $152.65 | $153.55 | $150.50 | $151.20 | 534,943 |
| 10/22/2025 | $153.30 | $153.75 | $151.30 | $152.65 | 471,777 |
| 10/21/2025 | $152.25 | $153.35 | $150.90 | $153.35 | 451,827 |
| 10/20/2025 | $151.00 | $152.25 | $149.55 | $152.25 | 466,847 |
| 10/17/2025 | $149.55 | $149.55 | $147.15 | $149.30 | 389,391 |