Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Beijing Bewinner Communications Co., Ltd. (002148.SZ)

6.34
+0.10
+(1.60%)
At close: April 30 at 3:05:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.276.436.266.346.349,998,619
Apr 29, 20256.116.336.046.246.2415,661,533
Apr 28, 20256.266.306.056.116.1122,417,083
Apr 25, 20256.476.606.466.526.528,001,060
Apr 24, 20256.626.636.456.506.5011,177,251
Apr 23, 20256.546.666.546.626.6213,671,318
Apr 22, 20256.446.556.436.526.5214,407,419
Apr 21, 20256.406.496.306.486.489,579,339
Apr 18, 20256.256.396.226.366.3610,399,000
Apr 17, 20256.186.336.186.266.268,568,683
Apr 16, 20256.336.366.106.246.2410,824,701
Apr 15, 20256.346.416.286.366.3610,048,260
Apr 14, 20256.306.396.306.336.3311,761,265
Apr 11, 20256.026.286.026.206.2014,152,600
Apr 10, 20256.126.236.096.116.1116,514,000
Apr 9, 20255.676.035.255.965.9623,974,488
Apr 8, 20255.906.125.565.775.7728,783,532
Apr 7, 20256.306.486.176.176.1711,553,600
Apr 3, 20256.846.966.786.866.868,028,280
Apr 2, 20256.887.016.846.906.909,623,600
Apr 1, 20256.856.906.816.866.869,540,808
Mar 31, 20256.826.836.636.786.7814,165,983
Mar 28, 20256.957.016.876.886.888,746,100
Mar 27, 20257.027.056.906.986.9811,985,100
Mar 26, 20256.987.126.967.067.0612,193,060
Mar 25, 20257.137.146.936.996.9913,961,100
Mar 24, 20257.387.396.907.157.1524,828,740
Mar 21, 20257.487.657.387.387.3822,563,780
Mar 20, 20257.517.627.447.487.4815,231,300
Mar 19, 20257.637.647.497.547.5419,087,140
Mar 18, 20257.567.887.567.677.6726,484,200
Mar 17, 20257.577.637.517.547.5416,010,520
Mar 14, 20257.487.597.417.577.5716,736,860
Mar 13, 20257.707.747.397.517.5123,775,400
Mar 12, 20257.727.837.677.747.7423,955,020
Mar 11, 20257.507.757.447.677.6718,922,520
Mar 10, 20257.707.757.507.607.6021,001,381
Mar 7, 20257.857.927.637.707.7029,583,174
Mar 6, 20257.717.957.707.867.8630,891,584
Mar 5, 20257.587.757.557.707.7026,871,880
Mar 4, 20257.237.657.207.577.5728,121,803
Mar 3, 20257.447.537.257.347.3430,293,460
Feb 28, 20258.018.037.407.457.4546,953,720
Feb 27, 20258.218.287.968.098.0953,918,280
Feb 26, 20257.988.687.958.308.3079,368,815
Feb 25, 20258.018.207.787.967.9651,082,996
Feb 24, 20258.098.478.058.228.2268,820,841
Feb 21, 20258.058.177.928.098.0963,945,753
Feb 20, 20258.208.307.918.138.1378,826,477
Feb 19, 20257.708.207.568.138.1399,370,325
Feb 18, 20257.578.237.457.687.6886,723,049
Feb 17, 20257.407.647.387.547.5458,934,433
Feb 14, 20257.277.367.217.287.2839,183,153
Feb 13, 20257.437.677.367.367.3651,900,916
Feb 12, 20257.407.437.337.367.3640,063,700
Feb 11, 20257.457.507.337.387.3841,110,360
Feb 10, 20257.367.527.337.507.5057,037,913
Feb 7, 20257.307.547.247.387.3887,678,073
Feb 6, 20256.937.346.897.337.3369,090,040
Feb 5, 20256.867.186.867.037.0366,959,304
Jan 27, 20256.977.106.646.656.6547,937,195
Jan 24, 20256.947.056.716.976.9776,149,626
Jan 23, 20257.667.666.936.966.96130,003,151
Jan 22, 20256.677.176.607.177.1759,369,189
Jan 21, 20256.506.756.276.526.5254,527,176
Jan 20, 20256.456.516.326.456.4523,332,661
Jan 17, 20256.416.496.306.396.3926,964,100
Jan 16, 20256.426.476.346.446.4431,964,140
Jan 15, 20256.386.516.286.346.3441,211,300
Jan 14, 20255.936.285.916.286.2840,448,699
Jan 13, 20255.855.955.675.875.8722,968,738
Jan 10, 20256.206.315.965.975.9729,914,835
Jan 9, 20256.066.276.066.226.2227,268,901
Jan 8, 20256.006.205.856.166.1639,301,533
Jan 7, 20255.806.045.786.046.0429,116,560
Jan 6, 20256.026.065.685.775.7732,644,351
Jan 3, 20256.626.686.006.026.0249,710,800
Jan 2, 20256.706.806.526.616.6140,613,402
Dec 31, 20246.866.966.606.616.6150,916,390
Dec 30, 20246.897.106.796.856.8579,211,274
Dec 27, 20246.787.296.786.966.96115,543,256
Dec 26, 20246.486.736.476.636.6352,303,030
Dec 25, 20246.746.746.306.486.4849,450,354
Dec 24, 20246.756.866.616.796.7953,362,064
Dec 23, 20247.247.286.616.656.6576,737,735
Dec 20, 20247.247.447.187.237.2392,143,628
Dec 19, 20247.407.547.027.347.34138,520,073
Dec 18, 20247.348.477.347.807.80182,183,473
Dec 17, 20248.929.268.158.158.1543,309,640
Dec 16, 20249.289.688.919.059.05220,164,709
Dec 13, 20248.568.808.408.808.8059,597,874
Dec 12, 20247.608.007.108.008.00106,482,150
Dec 11, 20246.557.276.557.277.2735,016,965
Dec 10, 20246.606.766.496.616.6132,140,224
Dec 9, 20246.536.606.386.486.4819,971,660
Dec 6, 20246.606.626.456.536.5325,130,500
Dec 5, 20246.286.706.256.566.5641,035,630
Dec 4, 20246.426.466.246.296.2921,220,100
Dec 3, 20246.466.496.356.466.4622,260,175
Dec 2, 20246.386.506.376.456.4527,079,756
Nov 29, 20246.356.436.216.346.3433,184,818
Nov 28, 20246.466.606.386.406.4049,278,061
Nov 27, 20246.136.535.976.496.4959,305,975
Nov 26, 20246.126.316.086.146.1431,518,480
Nov 25, 20246.026.125.856.116.1125,330,668
Nov 22, 20246.156.455.996.006.0034,634,774
Nov 21, 20245.986.355.946.166.1631,541,757
Nov 20, 20245.726.065.695.995.9926,846,082
Nov 19, 20245.595.705.535.705.7014,741,020
Nov 18, 20245.925.955.505.555.5525,364,700
Nov 15, 20245.966.115.855.855.8519,991,687
Nov 14, 20246.196.205.945.965.9616,435,681
Nov 13, 20246.106.236.036.206.2020,575,898
Nov 12, 20246.376.376.046.126.1226,441,994
Nov 11, 20246.186.326.116.306.3030,034,640
Nov 8, 20246.156.286.126.156.1527,231,781
Nov 7, 20246.056.186.006.136.1334,884,977
Nov 6, 20245.976.265.906.076.0744,888,775
Nov 5, 20245.835.935.805.885.8825,848,940
Nov 4, 20245.615.865.615.835.8321,269,023
Nov 1, 20245.975.985.615.615.6133,072,500
Oct 31, 20245.866.095.846.036.0332,690,483
Oct 30, 20245.725.945.705.875.8722,984,113
Oct 29, 20245.916.005.765.775.7728,241,560
Oct 28, 20245.826.025.825.965.9625,755,220
Oct 25, 20245.715.845.685.805.8020,418,710
Oct 24, 20245.675.745.605.685.6819,885,900
Oct 23, 20245.685.885.665.725.7228,558,040
Oct 22, 20245.725.805.655.705.7025,565,020
Oct 21, 20245.645.805.645.735.7331,220,515
Oct 18, 20245.405.665.385.605.6030,623,521
Oct 17, 20245.455.625.415.435.4322,902,200
Oct 16, 20245.185.455.185.425.4218,551,773
Oct 15, 20245.355.495.265.325.3221,351,440
Oct 14, 20245.115.395.105.365.3625,853,577
Oct 11, 20245.345.345.055.125.1223,794,335
Oct 10, 20245.445.565.255.355.3527,690,908
Oct 9, 20245.775.775.365.365.3642,411,004
Oct 8, 20246.186.185.545.965.9664,379,893
Sep 30, 20245.445.705.255.625.6259,275,507
Sep 27, 20245.085.295.045.195.1950,433,055
Sep 26, 20244.995.044.925.035.0334,166,237
Sep 25, 20244.945.074.924.954.9548,344,287
Sep 24, 20244.894.964.834.944.9446,536,698
Sep 23, 20245.015.014.784.914.9162,817,403
Sep 20, 20244.575.014.555.015.0135,493,502
Sep 19, 20244.384.574.384.554.5513,716,320
Sep 18, 20244.464.524.324.374.379,681,317
Sep 13, 20244.554.584.454.454.4510,074,917
Sep 12, 20244.574.634.534.564.568,806,520
Sep 11, 20244.614.654.524.554.559,974,300
Sep 10, 20244.554.684.464.654.6514,170,429
Sep 9, 20244.564.594.484.544.547,117,232
Sep 6, 20244.674.684.554.564.5611,292,800
Sep 5, 20244.584.704.564.684.6814,344,000
Sep 4, 20244.634.664.564.574.5711,054,100
Sep 3, 20244.594.684.574.684.6811,334,500
Sep 2, 20244.674.704.584.594.5910,227,700
Aug 30, 20244.574.704.574.684.6816,502,827
Aug 29, 20244.504.604.434.584.588,969,701
Aug 28, 20244.454.574.394.504.509,440,812
Aug 27, 20244.624.654.444.454.4510,981,800
Aug 26, 20244.554.664.484.644.6411,654,550
Aug 23, 20244.524.604.444.564.5612,633,620
Aug 22, 20244.584.684.524.524.5213,749,185
Aug 21, 20244.584.674.564.584.589,558,200
Aug 20, 20244.624.684.574.624.6211,138,000
Aug 19, 20244.634.674.574.624.628,032,300
Aug 16, 20244.584.694.584.634.6313,925,585
Aug 15, 20244.464.604.414.604.6013,455,100
Aug 14, 20244.454.524.384.484.488,792,804
Aug 13, 20244.384.444.344.434.436,267,517
Aug 12, 20244.484.504.374.394.398,746,500
Aug 9, 20244.564.604.494.504.506,502,020
Aug 8, 20244.574.604.444.534.539,378,300
Aug 7, 20244.564.634.534.604.6010,773,660
Aug 6, 20244.564.604.514.574.5713,749,560
Aug 5, 20244.544.684.484.484.4817,422,581
Aug 2, 20244.614.704.554.564.5613,710,977
Aug 1, 20244.614.724.604.664.6618,843,774
Jul 31, 20244.484.664.464.614.6116,464,809
Jul 30, 20244.474.534.424.494.4910,142,204
Jul 29, 20244.404.534.304.474.4714,013,300
Jul 26, 20244.354.414.334.404.4011,237,597
Jul 25, 20244.314.384.214.344.3412,981,194
Jul 24, 20244.364.444.314.314.3117,565,600
Jul 23, 20244.504.584.404.424.4235,965,811
Jul 22, 20244.284.734.274.664.6649,254,023
Jul 19, 20244.234.344.224.304.305,759,600
Jul 18, 20244.324.324.174.284.2810,132,400
Jul 17, 20244.424.454.324.354.357,606,164
Jul 16, 20244.404.464.374.444.446,107,897
Jul 15, 20244.564.574.394.414.418,419,122
Jul 12, 20244.604.634.534.554.557,989,264
Jul 11, 20244.534.624.524.604.6012,742,900
Jul 10, 20244.494.574.434.454.457,839,500
Jul 9, 20244.394.524.324.504.509,439,820
Jul 8, 20244.584.584.394.404.409,234,980
Jul 5, 20244.464.624.384.594.5910,772,220
Jul 4, 20244.644.654.434.464.468,949,600
Jul 3, 20244.714.714.584.604.608,902,820
Jul 2, 20244.624.774.624.724.7210,901,900
Jul 1, 20244.624.684.544.654.6510,103,287
Jun 28, 20244.584.714.524.654.6510,436,220
Jun 27, 20244.584.664.554.574.579,916,145
Jun 26, 20244.384.594.334.594.5912,184,580
Jun 25, 20244.454.484.334.394.3910,085,409
Jun 24, 20244.554.554.344.384.3814,465,600
Jun 21, 20244.604.674.494.624.629,102,100
Jun 20, 20244.864.874.644.654.6517,293,311
Jun 19, 20244.824.914.784.864.8617,090,671
Jun 18, 20244.634.834.614.834.8317,245,705
Jun 17, 20244.704.714.614.624.628,324,094
Jun 14, 20244.604.674.544.664.668,166,516
Jun 13, 20244.664.704.594.614.6110,374,898
Jun 12, 20244.554.654.524.644.6410,023,154
Jun 11, 20244.504.564.364.544.5411,239,424
Jun 7, 20244.404.514.394.494.4913,529,240
Jun 6, 20244.564.634.274.314.3117,850,820
Jun 5, 20244.704.704.574.584.5810,046,017
Jun 4, 20244.724.754.594.734.7314,782,405
Jun 3, 20244.894.924.714.764.7614,846,460
May 31, 20244.784.924.774.894.8914,567,700
May 30, 20244.824.864.754.794.7911,604,711
May 29, 20244.884.934.794.844.8415,880,651
May 28, 20244.995.044.864.904.9019,294,924
May 27, 20244.905.044.755.005.0030,041,089
May 24, 20245.115.134.914.924.9230,795,180
May 23, 2024 0.015 Dividend
May 23, 20245.285.415.095.095.0942,839,550
May 22, 20245.155.405.105.295.2855,386,663
May 21, 20245.355.355.105.165.1561,628,470
May 20, 20245.895.895.375.505.4899,415,556
May 17, 20245.355.355.355.355.3313,148,039
May 16, 20244.794.964.794.864.8513,168,332
May 15, 20244.734.884.724.794.7812,731,696
May 14, 20244.724.834.714.794.7813,307,846
May 13, 20244.854.854.664.684.6715,296,187
May 10, 20245.005.014.854.874.8615,504,260
May 9, 20245.035.064.985.004.9914,901,200
May 8, 20245.105.114.964.974.9617,968,200
May 7, 20245.045.255.005.135.1227,463,290
May 6, 20245.055.084.995.035.0217,093,640
Apr 30, 20245.115.154.904.984.9720,759,420