Beijing Urban Construction

600266
🏛️ china →
5.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.03 5.05 4.76 4.84 55.8M
2023-12-28 4.95 5.09 4.90 5.05 30.6M
2023-12-27 4.90 5.04 4.90 4.96 21.6M
2023-12-26 5.05 5.05 4.86 4.92 41.7M
2023-12-25 5.10 5.12 5.00 5.07 23.6M
2023-12-22 5.14 5.16 5.04 5.10 30.6M
2023-12-21 5.02 5.15 5.01 5.13 27.0M
2023-12-20 5.16 5.19 5.04 5.06 26.3M
2023-12-19 5.27 5.33 5.12 5.18 37.0M
2023-12-18 5.30 5.50 5.25 5.29 41.2M
2023-12-15 5.35 5.48 5.26 5.32 61.1M
2023-12-14 5.26 5.32 5.17 5.19 30.7M
2023-12-13 5.52 5.56 5.24 5.25 58.9M
2023-12-12 5.30 5.61 5.30 5.59 37.2M
2023-12-11 5.39 5.39 5.26 5.34 28.5M
2023-12-08 5.55 5.55 5.36 5.39 25.7M
2023-12-07 5.42 5.66 5.42 5.56 37.1M
2023-12-06 5.34 5.51 5.30 5.44 30.7M
2023-12-05 5.37 5.44 5.30 5.34 25.5M
2023-12-04 5.37 5.43 5.28 5.35 37.7M
2023-12-01 5.27 5.45 5.25 5.37 42.7M
2023-11-30 5.24 5.32 5.20 5.25 46.3M
2023-11-29 5.80 5.83 5.26 5.30 105.7M
2023-11-28 6.07 6.09 5.80 5.84 36.8M
2023-11-27 6.26 6.29 6.02 6.06 40.5M
2023-11-24 6.35 6.50 6.30 6.35 37.0M
2023-11-23 6.07 6.52 6.01 6.36 56.3M
2023-11-22 6.06 6.28 6.05 6.07 33.5M
2023-11-21 5.82 6.26 5.82 6.15 81.9M
2023-11-20 5.95 6.01 5.80 5.81 32.8M
2023-11-17 6.05 6.11 5.92 5.95 29.0M
2023-11-16 6.11 6.17 6.04 6.10 30.4M
2023-11-15 6.48 6.50 6.09 6.12 79.3M
2023-11-14 5.94 6.36 5.91 6.34 72.0M
2023-11-13 5.92 6.02 5.79 5.93 22.8M
2023-11-10 6.03 6.08 5.84 5.89 27.4M
2023-11-09 5.93 6.14 5.93 6.03 46.5M
2023-11-08 5.86 5.94 5.79 5.90 42.8M
2023-11-07 6.15 6.20 5.79 5.89 36.5M
2023-11-06 5.92 6.21 5.87 6.10 49.5M
2023-11-03 5.83 5.99 5.80 5.92 33.5M
2023-11-02 5.90 6.08 5.85 5.86 29.7M
2023-11-01 5.76 5.99 5.76 5.92 45.2M
2023-10-31 5.71 5.88 5.62 5.83 50.8M
2023-10-30 5.78 5.99 5.64 5.74 52.8M
2023-10-27 5.78 5.96 5.70 5.74 44.0M
2023-10-26 5.89 5.99 5.77 5.84 48.7M
2023-10-25 6.45 6.70 5.83 5.89 81.1M
2023-10-24 6.10 6.38 6.10 6.35 33.8M
2023-10-23 6.08 6.24 6.04 6.11 28.0M
2023-10-20 6.01 6.30 5.95 6.15 37.6M
2023-10-19 6.01 6.13 5.97 6.03 26.3M
2023-10-18 6.10 6.14 6.00 6.02 27.5M
2023-10-17 6.14 6.18 6.03 6.14 21.0M
2023-10-16 6.08 6.17 6.01 6.09 19.1M
2023-10-13 6.17 6.25 6.10 6.12 22.0M
2023-10-12 6.14 6.32 6.07 6.22 38.9M
2023-10-11 6.15 6.19 6.07 6.12 24.4M
2023-10-10 6.12 6.27 6.10 6.12 39.8M
2023-10-09 6.35 6.36 6.09 6.16 52.7M
2023-09-28 6.40 6.47 6.29 6.32 52.5M
2023-09-27 6.77 6.79 6.29 6.33 79.5M
2023-09-26 6.76 6.86 6.63 6.79 39.9M
2023-09-25 6.85 6.85 6.56 6.83 45.4M
2023-09-22 6.71 6.97 6.66 6.91 46.3M
2023-09-21 6.80 7.06 6.68 6.71 45.5M
2023-09-20 6.73 6.93 6.65 6.81 56.6M
2023-09-19 6.63 6.78 6.58 6.72 42.2M
2023-09-18 6.74 6.80 6.60 6.64 31.4M
2023-09-15 6.69 6.74 6.59 6.70 32.0M
2023-09-14 6.72 6.82 6.57 6.65 41.4M
2023-09-13 6.68 6.83 6.63 6.75 47.7M
2023-09-12 6.63 6.80 6.55 6.72 38.5M
2023-09-11 6.67 6.71 6.50 6.63 49.3M
2023-09-08 6.70 6.78 6.55 6.66 36.5M
2023-09-07 6.81 6.94 6.76 6.79 51.0M
2023-09-06 6.67 6.97 6.56 6.86 87.2M
2023-09-05 6.77 6.80 6.55 6.68 73.3M
2023-09-04 7.06 7.28 6.71 6.75 125.7M
2023-09-01 6.93 7.18 6.81 6.88 120.0M
2023-08-31 7.49 7.53 6.87 6.87 131.9M
2023-08-30 7.76 7.80 7.50 7.63 82.6M
2023-08-29 7.63 7.99 7.48 7.88 143.1M
2023-08-28 8.13 8.27 7.68 7.80 151.8M
2023-08-25 7.53 7.86 7.49 7.52 100.5M
2023-08-24 7.62 7.65 7.21 7.58 71.5M
2023-08-23 7.45 7.80 7.17 7.58 111.3M
2023-08-22 6.99 7.53 6.98 7.46 104.9M
2023-08-21 7.33 7.41 6.99 7.00 69.7M
2023-08-18 7.45 7.75 7.33 7.38 84.7M
2023-08-17 7.38 7.59 7.20 7.39 79.4M
2023-08-16 7.43 7.84 7.32 7.53 127.0M
2023-08-15 7.12 7.48 7.04 7.39 114.0M
2023-08-14 6.89 7.15 6.81 7.11 90.6M
2023-08-11 7.54 7.60 6.98 7.31 150.4M
2023-08-10 7.39 7.64 7.14 7.32 118.9M
2023-08-09 7.22 7.93 7.22 7.39 160.1M
2023-08-08 7.40 7.45 7.05 7.28 123.1M
2023-08-07 7.52 7.65 7.11 7.41 162.0M
2023-08-04 7.83 8.04 7.55 7.90 245.4M
2023-08-03 7.36 7.71 6.89 7.68 272.6M
2023-08-02 7.47 8.20 7.46 7.47 276.7M
2023-08-01 8.18 8.22 7.37 7.56 361.1M
2023-07-31 7.47 7.47 7.47 7.47 15.6M
2023-07-28 6.11 6.79 6.11 6.79 114.0M
2023-07-27 6.07 6.47 5.89 6.17 127.4M
2023-07-26 5.98 6.54 5.92 6.36 161.1M
2023-07-25 5.80 6.11 5.80 6.11 157.3M
2023-07-24 5.60 5.68 5.33 5.55 57.9M
2023-07-21 5.39 5.61 5.32 5.52 54.3M
2023-07-20 5.40 5.46 5.32 5.38 33.8M
2023-07-19 5.19 5.39 5.17 5.38 35.2M
2023-07-18 5.18 5.24 5.11 5.20 19.6M
2023-07-17 5.21 5.25 5.13 5.21 16.9M
2023-07-14 5.21 5.33 5.12 5.14 36.7M
2023-07-13 4.98 5.12 4.98 5.10 19.2M
2023-07-12 5.11 5.12 4.96 4.99 23.4M
2023-07-11 5.30 5.35 5.12 5.14 19.5M
2023-07-10 5.19 5.27 5.11 5.23 19.6M
2023-07-07 5.17 5.27 5.13 5.21 26.1M
2023-07-06 5.06 5.26 5.05 5.19 33.7M
2023-07-05 5.04 5.19 4.98 5.07 30.3M
2023-07-04 5.09 5.11 4.89 5.04 33.3M
2023-07-03 5.06 5.27 5.06 5.18 26.5M
2023-06-30 5.03 5.19 5.00 5.08 23.3M
2023-06-29 5.22 5.22 5.00 5.03 26.3M
2023-06-28 5.32 5.35 5.16 5.20 31.7M
2023-06-27 5.05 5.44 5.00 5.34 44.7M
2023-06-26 5.07 5.13 5.01 5.04 23.2M
2023-06-21 5.20 5.33 5.11 5.14 34.3M
2023-06-20 5.45 5.52 5.21 5.26 35.6M
2023-06-19 5.61 5.69 5.41 5.46 35.7M
2023-06-16 5.51 5.69 5.48 5.62 48.9M
2023-06-15 5.58 5.66 5.41 5.44 44.1M
2023-06-14 5.61 5.69 5.51 5.60 36.8M
2023-06-13 5.61 5.85 5.53 5.56 52.6M
2023-06-12 5.45 5.69 5.35 5.57 56.9M
2023-06-09 5.62 5.63 5.45 5.54 59.1M
2023-06-08 5.54 5.77 5.37 5.70 104.5M
2023-06-07 5.42 5.60 5.32 5.47 83.9M
2023-06-06 5.10 5.60 5.09 5.35 91.5M
2023-06-05 5.15 5.18 5.08 5.12 60.6M
2023-06-02 4.84 5.31 4.80 5.31 98.8M
2023-06-01 5.00 5.01 4.82 4.83 28.4M
2023-05-31 5.00 5.11 4.96 4.99 27.3M
2023-05-30 4.84 5.06 4.75 5.02 34.1M
2023-05-29 4.91 4.92 4.77 4.89 33.1M
2023-05-26 4.68 4.93 4.68 4.91 36.8M
2023-05-25 4.64 4.71 4.61 4.68 18.1M
2023-05-24 4.86 4.87 4.64 4.69 37.4M
2023-05-23 4.79 4.99 4.79 4.90 43.4M
2023-05-22 4.75 4.82 4.70 4.82 27.8M
2023-05-19 4.89 4.89 4.73 4.77 35.0M
2023-05-18 4.94 5.03 4.85 4.90 28.8M
2023-05-17 4.87 5.02 4.86 4.93 28.6M
2023-05-16 4.94 5.03 4.86 4.86 39.7M
2023-05-15 5.00 5.01 4.83 4.93 42.7M
2023-05-12 5.09 5.20 4.97 5.01 52.5M
2023-05-11 5.12 5.18 5.01 5.10 70.2M
2023-05-10 5.34 5.34 4.93 5.06 113.7M
2023-05-09 4.73 5.23 4.72 5.23 73.2M
2023-05-08 4.75 4.77 4.56 4.75 44.8M
2023-05-05 4.64 4.80 4.60 4.77 42.8M
2023-05-04 4.64 4.68 4.50 4.63 36.1M
2023-04-28 4.69 4.70 4.59 4.66 41.4M
2023-04-27 4.69 4.79 4.61 4.71 30.2M
2023-04-26 4.50 4.81 4.47 4.70 42.2M
2023-04-25 4.59 4.60 4.46 4.56 33.1M
2023-04-24 4.65 4.65 4.54 4.61 27.1M
2023-04-21 4.81 4.82 4.62 4.66 42.2M
2023-04-20 4.88 4.90 4.75 4.78 32.4M
2023-04-19 5.02 5.02 4.85 4.87 27.1M
2023-04-18 5.04 5.07 4.99 4.99 16.1M
2023-04-17 5.02 5.10 5.01 5.04 26.1M
2023-04-14 5.04 5.10 5.01 5.03 21.4M
2023-04-13 5.08 5.12 4.99 5.04 28.4M
2023-04-12 5.08 5.10 5.01 5.08 24.3M
2023-04-11 5.07 5.12 4.98 5.03 41.0M
2023-04-10 4.97 5.11 4.87 5.08 41.6M
2023-04-07 4.89 5.00 4.85 4.95 35.0M
2023-04-06 4.81 4.98 4.80 4.91 26.8M
2023-04-04 4.70 4.90 4.65 4.83 35.8M
2023-04-03 4.45 4.73 4.43 4.67 37.7M
2023-03-31 4.41 4.58 4.39 4.44 19.3M
2023-03-30 4.53 4.56 4.40 4.41 20.9M
2023-03-29 4.44 4.58 4.42 4.52 36.0M
2023-03-28 4.39 4.49 4.38 4.40 34.6M
2023-03-27 4.45 4.47 4.34 4.37 26.7M
2023-03-24 4.53 4.53 4.40 4.46 27.1M
2023-03-23 4.57 4.60 4.49 4.52 26.1M
2023-03-22 4.64 4.64 4.56 4.58 19.0M
2023-03-21 4.61 4.68 4.59 4.64 12.4M
2023-03-20 4.70 4.75 4.62 4.64 21.0M
2023-03-17 4.64 4.72 4.60 4.68 18.3M
2023-03-16 4.64 4.67 4.59 4.61 19.3M
2023-03-15 4.60 4.71 4.53 4.67 21.0M
2023-03-14 4.61 4.65 4.53 4.56 22.3M
2023-03-13 4.67 4.73 4.59 4.62 24.0M
2023-03-10 4.87 4.87 4.68 4.68 21.3M
2023-03-09 4.82 4.92 4.77 4.87 19.5M
2023-03-08 4.70 4.83 4.70 4.81 21.4M
2023-03-07 4.94 4.94 4.73 4.75 37.2M
2023-03-06 5.09 5.10 4.89 4.93 40.3M
2023-03-03 5.12 5.18 5.03 5.08 30.2M
2023-03-02 5.14 5.18 5.06 5.14 33.7M
2023-03-01 5.12 5.24 5.11 5.14 64.3M
2023-02-28 4.99 5.14 4.91 5.11 66.3M
2023-02-27 4.83 5.09 4.75 5.03 79.1M
2023-02-24 4.85 4.87 4.68 4.74 35.1M
2023-02-23 4.70 4.99 4.70 4.85 66.2M
2023-02-22 4.55 4.84 4.55 4.73 74.7M
2023-02-21 4.59 4.61 4.53 4.55 20.7M
2023-02-20 4.41 4.54 4.38 4.53 21.0M
2023-02-17 4.43 4.47 4.39 4.39 16.5M
2023-02-16 4.54 4.58 4.36 4.43 26.8M
2023-02-15 4.52 4.61 4.48 4.54 25.5M
2023-02-14 4.50 4.58 4.50 4.51 19.7M
2023-02-13 4.57 4.62 4.48 4.52 33.0M
2023-02-10 4.50 4.62 4.47 4.59 26.8M
2023-02-09 4.52 4.54 4.43 4.52 33.1M
2023-02-08 4.43 4.68 4.43 4.51 45.5M
2023-02-07 4.36 4.76 4.31 4.45 78.6M
2023-02-06 4.32 4.38 4.27 4.35 26.8M
2023-02-03 4.52 4.52 4.31 4.34 52.6M
2023-02-02 4.55 4.60 4.50 4.52 24.4M
2023-02-01 4.59 4.60 4.46 4.54 23.2M
2023-01-31 4.41 4.68 4.36 4.59 34.1M
2023-01-30 4.60 4.62 4.40 4.41 24.1M
2023-01-20 4.52 4.54 4.47 4.52 11.7M
2023-01-19 4.42 4.53 4.42 4.51 16.4M
2023-01-18 4.55 4.60 4.39 4.41 24.8M
2023-01-17 4.34 4.58 4.32 4.55 45.3M
2023-01-16 4.26 4.37 4.25 4.34 27.2M
2023-01-13 4.27 4.30 4.23 4.28 20.8M
2023-01-12 4.31 4.39 4.22 4.28 24.6M
2023-01-11 4.40 4.45 4.29 4.34 17.6M
2023-01-10 4.47 4.50 4.34 4.36 27.0M
2023-01-09 4.53 4.60 4.48 4.49 22.9M
2023-01-06 4.85 4.87 4.52 4.54 57.8M
2023-01-05 4.98 4.99 4.73 4.81 49.0M
2023-01-04 4.69 5.12 4.69 4.91 80.4M
2023-01-03 4.65 4.78 4.60 4.68 25.7M