Beijing Enterprises Holdings(BJINF)
$3.96+0.02 (+0.64%)
BJINF
Beijing Enterprises Holdings historical prices
$3.96
At close:+0.02 (+0.64%)
Beijing Enterprises Holdings (BJINF) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.96 | 4.16 | 3.75 | 3.96 | 3.96 | +0.64% | 0 | 0.00 |
| Nov 10, 2026 | 3.93 | 4.14 | 3.72 | 3.93 | 3.93 | +0.38% | 0 | 0.00 |
| Nov 09, 2026 | 4.01 | 4.12 | 3.90 | 4.01 | 4.01 | +2.43% | 0 | 0.00 |
| Nov 06, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -8.53% | 5,000 | 63.00 |
| Nov 05, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +12.19% | 5,000 | Infinity |
| Sep 29, 2026 | 3.82 | 4.28 | 3.35 | 3.82 | 3.82 | -0.78% | 0 | NaN |
| Sep 28, 2026 | 3.85 | 4.31 | 3.38 | 3.85 | 3.85 | +1.72% | 0 | NaN |
| Sep 25, 2026 | 3.78 | 4.25 | 3.31 | 3.78 | 3.78 | -1.31% | 0 | NaN |
| Sep 24, 2026 | 3.83 | 4.30 | 3.36 | 3.83 | 3.83 | +0.92% | 0 | NaN |
| Sep 23, 2026 | 3.80 | 4.26 | 3.33 | 3.80 | 3.80 | -0.65% | 0 | NaN |
| Sep 22, 2026 | 3.82 | 4.29 | 3.35 | 3.82 | 3.82 | +0.13% | 0 | NaN |
| Sep 21, 2026 | 3.82 | 4.28 | 3.35 | 3.82 | 3.82 | +1.33% | 0 | NaN |
| Sep 18, 2026 | 3.77 | 4.22 | 3.31 | 3.77 | 3.77 | -1.44% | 0 | NaN |
| Sep 17, 2026 | 3.82 | 4.29 | 3.35 | 3.82 | 3.82 | 0.00% | 0 | NaN |
| Sep 16, 2026 | 3.82 | 4.27 | 3.37 | 3.82 | 3.82 | -0.39% | 0 | NaN |
| Sep 15, 2026 | 3.84 | 4.30 | 3.37 | 3.84 | 3.84 | +1.05% | 0 | NaN |
| Sep 14, 2026 | 3.80 | 4.26 | 3.33 | 3.80 | 3.80 | +2.15% | 0 | NaN |
| Sep 11, 2026 | 3.72 | 4.17 | 3.26 | 3.72 | 3.72 | -2.88% | 0 | NaN |
| Sep 10, 2026 | 3.83 | 4.29 | 3.36 | 3.83 | 3.83 | -1.95% | 0 | NaN |
| Sep 09, 2026 | 4.01 | 4.50 | 3.52 | 4.01 | 3.90 | -1.24% | 0 | NaN |
| Sep 08, 2026 | 4.06 | 4.55 | 3.57 | 4.06 | 3.95 | +2.54% | 0 | NaN |
| Sep 07, 2026 | 3.96 | 4.45 | 3.47 | 3.96 | 3.85 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 3.96 | 4.45 | 3.47 | 3.96 | 3.85 | -0.77% | 0 | NaN |
| Sep 03, 2026 | 3.99 | 4.46 | 3.52 | 3.99 | 3.88 | +0.65% | 0 | NaN |
