Beijing Bayi Space LCD Technology Co.,Ltd. (688181.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 18.70 | 19.09 | 18.70 | 19.07 | 19.07 | 1,267,586 |
| 21 May 2024 | 18.75 | 19.01 | 18.56 | 18.80 | 18.80 | 1,065,356 |
| 20 May 2024 | 18.85 | 19.04 | 18.65 | 18.74 | 18.74 | 1,141,260 |
| 17 May 2024 | 18.30 | 18.80 | 18.09 | 18.76 | 18.76 | 1,427,773 |
| 16 May 2024 | 18.05 | 18.61 | 18.03 | 18.25 | 18.25 | 1,328,842 |
| 15 May 2024 | 18.26 | 18.38 | 17.94 | 17.99 | 17.99 | 1,098,274 |
| 14 May 2024 | 18.13 | 18.45 | 18.12 | 18.27 | 18.27 | 852,751 |
| 13 May 2024 | 18.84 | 18.84 | 18.07 | 18.17 | 18.17 | 1,608,779 |
| 10 May 2024 | 19.20 | 19.20 | 18.76 | 18.90 | 18.90 | 1,307,365 |
| 09 May 2024 | 18.77 | 19.24 | 18.67 | 19.11 | 19.11 | 1,140,484 |
| 08 May 2024 | 19.11 | 19.23 | 18.74 | 18.82 | 18.82 | 1,189,324 |
| 07 May 2024 | 19.16 | 19.30 | 19.02 | 19.11 | 19.11 | 1,158,972 |
| 06 May 2024 | 18.75 | 19.28 | 18.75 | 19.16 | 19.16 | 2,221,870 |
| 30 Apr 2024 | 18.40 | 18.61 | 18.26 | 18.55 | 18.55 | 1,855,204 |
| 29 Apr 2024 | 17.70 | 18.55 | 17.60 | 18.53 | 18.53 | 1,767,136 |
| 26 Apr 2024 | 17.11 | 17.87 | 17.02 | 17.79 | 17.79 | 1,637,728 |
| 25 Apr 2024 | 17.20 | 17.54 | 17.00 | 17.14 | 17.14 | 1,325,976 |
| 24 Apr 2024 | 16.98 | 17.35 | 16.89 | 17.22 | 17.22 | 1,114,749 |
| 23 Apr 2024 | 16.94 | 17.03 | 16.72 | 16.89 | 16.89 | 1,335,322 |
| 22 Apr 2024 | 16.52 | 16.95 | 16.22 | 16.70 | 16.70 | 940,918 |
| 19 Apr 2024 | 17.08 | 17.10 | 16.66 | 16.81 | 16.81 | 1,223,088 |
| 18 Apr 2024 | 16.83 | 17.67 | 16.66 | 17.25 | 17.25 | 1,586,690 |
| 17 Apr 2024 | 16.20 | 16.90 | 16.09 | 16.82 | 16.82 | 1,650,670 |
| 16 Apr 2024 | 16.80 | 17.13 | 15.97 | 15.97 | 15.97 | 2,294,424 |
| 15 Apr 2024 | 17.85 | 18.13 | 16.83 | 17.06 | 17.06 | 1,848,755 |
| 12 Apr 2024 | 17.82 | 18.36 | 17.82 | 17.85 | 17.85 | 1,142,705 |
| 11 Apr 2024 | 17.93 | 18.32 | 17.79 | 17.86 | 17.86 | 1,277,864 |
| 10 Apr 2024 | 18.65 | 18.65 | 17.80 | 18.00 | 18.00 | 1,703,339 |
| 09 Apr 2024 | 18.53 | 18.81 | 18.40 | 18.63 | 18.63 | 1,600,634 |
| 08 Apr 2024 | 19.57 | 19.74 | 18.35 | 18.37 | 18.37 | 2,331,427 |
| 03 Apr 2024 | 19.60 | 20.09 | 19.40 | 19.84 | 19.84 | 3,206,801 |
| 02 Apr 2024 | 19.96 | 19.96 | 19.23 | 19.69 | 19.69 | 2,134,788 |
| 01 Apr 2024 | 19.19 | 20.50 | 19.13 | 19.99 | 19.99 | 2,955,106 |
| 29 Mar 2024 | 18.69 | 18.95 | 18.47 | 18.91 | 18.91 | 550,830 |
| 28 Mar 2024 | 18.14 | 18.95 | 18.02 | 18.69 | 18.69 | 1,296,735 |
| 27 Mar 2024 | 18.83 | 18.83 | 18.02 | 18.02 | 18.02 | 1,091,650 |
| 26 Mar 2024 | 19.03 | 19.35 | 18.35 | 18.70 | 18.70 | 1,975,622 |
| 25 Mar 2024 | 19.90 | 20.18 | 19.08 | 19.13 | 19.13 | 1,608,688 |
| 22 Mar 2024 | 20.39 | 20.52 | 19.88 | 20.04 | 20.04 | 1,180,607 |
| 21 Mar 2024 | 20.66 | 20.84 | 20.09 | 20.37 | 20.37 | 1,190,184 |
| 20 Mar 2024 | 20.58 | 20.76 | 20.33 | 20.66 | 20.66 | 1,140,681 |
| 19 Mar 2024 | 20.58 | 20.74 | 20.34 | 20.52 | 20.52 | 1,251,959 |
| 18 Mar 2024 | 19.88 | 20.57 | 19.88 | 20.57 | 20.57 | 1,822,117 |
| 15 Mar 2024 | 19.52 | 19.86 | 19.27 | 19.80 | 19.80 | 1,135,834 |
| 14 Mar 2024 | 20.21 | 20.21 | 19.37 | 19.67 | 19.67 | 1,347,719 |
| 13 Mar 2024 | 19.77 | 20.35 | 19.68 | 20.12 | 20.12 | 1,814,267 |
| 12 Mar 2024 | 19.33 | 19.79 | 19.25 | 19.72 | 19.72 | 1,705,878 |
| 11 Mar 2024 | 19.12 | 19.33 | 18.87 | 19.33 | 19.33 | 1,359,099 |
| 08 Mar 2024 | 18.80 | 19.15 | 18.70 | 19.06 | 19.06 | 902,977 |
| 07 Mar 2024 | 19.32 | 19.49 | 18.73 | 18.84 | 18.84 | 1,015,016 |
| 06 Mar 2024 | 18.90 | 19.48 | 18.60 | 19.14 | 19.14 | 1,242,808 |
| 05 Mar 2024 | 19.24 | 19.36 | 18.83 | 18.90 | 18.90 | 1,248,422 |
| 04 Mar 2024 | 19.72 | 19.72 | 18.91 | 19.37 | 19.37 | 1,711,334 |
| 01 Mar 2024 | 19.11 | 19.58 | 19.01 | 19.54 | 19.54 | 2,179,128 |
| 29 Feb 2024 | 18.15 | 19.18 | 18.11 | 19.11 | 19.11 | 2,571,522 |
| 28 Feb 2024 | 20.30 | 20.58 | 18.07 | 18.07 | 18.07 | 3,840,685 |
| 27 Feb 2024 | 19.59 | 20.28 | 19.30 | 20.26 | 20.26 | 1,877,633 |
| 26 Feb 2024 | 19.43 | 20.14 | 19.22 | 19.76 | 19.76 | 2,821,638 |
| 23 Feb 2024 | 19.21 | 19.76 | 19.13 | 19.69 | 19.69 | 1,231,695 |
| 22 Feb 2024 | 18.69 | 19.35 | 18.69 | 19.20 | 19.20 | 1,608,232 |
| 21 Feb 2024 | 18.33 | 19.30 | 18.14 | 18.68 | 18.68 | 1,226,655 |
| 20 Feb 2024 | 18.29 | 18.72 | 17.84 | 18.53 | 18.53 | 1,175,640 |
| 19 Feb 2024 | 17.97 | 18.77 | 17.97 | 18.37 | 18.37 | 2,562,102 |
| 08 Feb 2024 | 15.50 | 17.91 | 15.33 | 17.77 | 17.77 | 3,140,213 |
| 07 Feb 2024 | 15.84 | 16.10 | 14.98 | 15.40 | 15.40 | 3,014,548 |
| 06 Feb 2024 | 14.89 | 16.28 | 14.05 | 15.91 | 15.91 | 3,232,651 |
| 05 Feb 2024 | 16.91 | 17.20 | 14.98 | 15.21 | 15.21 | 3,330,054 |
| 02 Feb 2024 | 18.49 | 19.17 | 16.71 | 17.36 | 17.36 | 2,662,253 |
| 01 Feb 2024 | 19.29 | 19.38 | 18.38 | 18.75 | 18.75 | 1,699,468 |
| 31 Jan 2024 | 20.36 | 20.76 | 18.98 | 19.25 | 19.25 | 2,025,411 |
| 30 Jan 2024 | 21.46 | 21.46 | 20.39 | 20.39 | 20.39 | 1,212,456 |
| 29 Jan 2024 | 22.40 | 22.59 | 21.28 | 21.38 | 21.38 | 1,280,343 |
| 26 Jan 2024 | 22.39 | 22.69 | 22.18 | 22.29 | 22.29 | 1,216,331 |
| 25 Jan 2024 | 21.36 | 22.42 | 21.04 | 22.37 | 22.37 | 1,437,466 |
| 24 Jan 2024 | 21.38 | 21.49 | 20.38 | 21.34 | 21.34 | 1,669,355 |
| 23 Jan 2024 | 21.40 | 21.51 | 20.87 | 21.34 | 21.34 | 1,707,000 |
| 22 Jan 2024 | 22.96 | 23.22 | 21.33 | 21.52 | 21.52 | 1,749,613 |
| 19 Jan 2024 | 23.30 | 23.59 | 22.98 | 23.00 | 23.00 | 1,031,278 |
| 18 Jan 2024 | 23.34 | 23.69 | 22.50 | 23.35 | 23.35 | 1,658,339 |
| 17 Jan 2024 | 24.50 | 24.50 | 23.60 | 23.63 | 23.63 | 1,409,750 |
| 16 Jan 2024 | 24.31 | 24.74 | 24.16 | 24.50 | 24.50 | 1,431,184 |
| 15 Jan 2024 | 24.31 | 24.71 | 24.00 | 24.36 | 24.36 | 1,424,430 |
| 12 Jan 2024 | 25.06 | 25.12 | 24.54 | 24.55 | 24.55 | 1,212,715 |
| 11 Jan 2024 | 24.88 | 25.31 | 24.70 | 25.04 | 25.04 | 1,502,511 |
| 10 Jan 2024 | 25.22 | 25.40 | 24.50 | 24.89 | 24.89 | 1,587,413 |
| 09 Jan 2024 | 25.10 | 25.54 | 24.89 | 25.04 | 25.04 | 1,678,556 |
| 08 Jan 2024 | 26.55 | 26.55 | 25.28 | 25.33 | 25.33 | 1,546,622 |
| 05 Jan 2024 | 26.96 | 27.16 | 26.19 | 26.30 | 26.30 | 1,186,769 |
| 04 Jan 2024 | 27.43 | 27.43 | 26.79 | 27.03 | 27.03 | 1,123,008 |
| 03 Jan 2024 | 27.70 | 28.01 | 27.11 | 27.30 | 27.30 | 1,462,927 |
| 02 Jan 2024 | 27.11 | 28.28 | 27.05 | 27.83 | 27.83 | 2,757,129 |
| 29 Dec 2023 | 25.96 | 27.08 | 25.96 | 27.00 | 27.00 | 1,271,276 |
| 28 Dec 2023 | 25.71 | 26.44 | 25.38 | 26.10 | 26.10 | 1,431,860 |
| 27 Dec 2023 | 25.56 | 25.85 | 25.07 | 25.57 | 25.57 | 1,148,589 |
| 26 Dec 2023 | 26.02 | 26.15 | 25.10 | 25.31 | 25.31 | 1,411,683 |
| 25 Dec 2023 | 25.91 | 26.44 | 25.75 | 25.86 | 25.86 | 844,257 |
| 22 Dec 2023 | 26.74 | 26.83 | 26.00 | 26.08 | 26.08 | 873,865 |
| 21 Dec 2023 | 26.38 | 26.91 | 25.98 | 26.63 | 26.63 | 872,774 |
| 20 Dec 2023 | 26.63 | 26.97 | 26.40 | 26.48 | 26.48 | 764,970 |
| 19 Dec 2023 | 26.61 | 26.93 | 26.35 | 26.78 | 26.78 | 968,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.