Stock listing
Shenzhen:000786 Beijing New Building Materials (Group) Co Ltd (北新建材) 股价
Follow Beijing New Building Materials (Group) Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:000786
¥17.02 CNY -0.32 (-1.8%)
Close on Nov 4, 2026
- Day range
- ¥16.95 – ¥17.48 CNYNov 4, 2026
- Volume
- 26.51M sharesNov 4, 2026
- Market cap
- ¥28.90B CNYAt the close on Nov 4, 2026 · price × 1.70B shares outstanding
- 52-week range
- ¥15.40 – ¥29.82 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥352.9M CNYMedian day 18.41M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000786 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.02 | -0.32 | -1.8% | ¥17.32 | ¥17.48 | ¥16.95 | 26,508,700 | |
| ¥17.34 | +0.66 | +4.0% | ¥16.55 | ¥17.41 | ¥16.55 | 29,880,940 | |
| ¥16.68 | +0.08 | +0.5% | ¥16.60 | ¥16.85 | ¥16.32 | 22,094,559 | |
| ¥16.60 | +0.05 | +0.3% | ¥16.42 | ¥16.77 | ¥16.25 | 13,599,627 | |
| ¥16.55 | +0.14 | +0.9% | ¥16.34 | ¥16.61 | ¥16.18 | 15,927,182 | |
| ¥16.41 | -0.17 | -1.0% | ¥16.67 | ¥16.75 | ¥16.37 | 16,498,614 | |
| ¥16.58 | -0.60 | -3.5% | ¥17.05 | ¥17.28 | ¥16.54 | 15,329,025 | |
| ¥17.18 | +0.66 | +4.0% | ¥16.40 | ¥17.28 | ¥16.31 | 28,111,880 | |
| ¥16.52 | +0.22 | +1.3% | ¥16.10 | ¥16.91 | ¥16.01 | 25,541,311 | |
| ¥16.30 | -0.07 | -0.4% | ¥16.31 | ¥16.49 | ¥16.17 | 11,419,706 | |
| ¥16.37 | -0.17 | -1.0% | ¥16.54 | ¥16.60 | ¥16.35 | 11,752,784 | |
| ¥16.54 | -0.31 | -1.8% | ¥16.75 | ¥16.85 | ¥16.37 | 13,507,200 | |
| ¥16.85 | +0.26 | +1.6% | ¥16.48 | ¥17.11 | ¥16.44 | 22,962,291 | |
| ¥16.59 | +0.59 | +3.7% | ¥16.15 | ¥16.78 | ¥16.01 | 20,898,510 | |
| ¥16.00 | -0.48 | -2.9% | ¥16.29 | ¥16.39 | ¥15.91 | 15,556,772 | |
| ¥16.48 | +0.10 | +0.6% | ¥16.33 | ¥16.74 | ¥16.32 | 13,069,001 | |
| ¥16.38 | -0.08 | -0.5% | ¥16.31 | ¥16.59 | ¥16.28 | 15,384,480 | |
| ¥16.46 | -0.19 | -1.1% | ¥16.69 | ¥16.82 | ¥16.36 | 16,320,700 | |
| ¥16.65 | +0.13 | +0.8% | ¥16.41 | ¥16.74 | ¥16.36 | 19,362,633 | |
| ¥16.52 | -0.08 | -0.5% | ¥16.50 | ¥16.77 | ¥16.30 | 23,949,633 | |
| ¥16.60 | +0.36 | +2.2% | ¥16.15 | ¥16.74 | ¥15.55 | 34,831,156 | |
| ¥16.24 | +0.39 | +2.5% | ¥15.91 | ¥16.37 | ¥15.88 | 17,998,139 | |
| ¥15.85 | -0.06 | -0.4% | ¥15.88 | ¥15.94 | ¥15.54 | 19,168,971 | |
| ¥15.91 | -0.14 | -0.9% | ¥16.00 | ¥16.11 | ¥15.81 | 15,136,273 | |
| ¥16.05 | 0.00 | 0.0% | ¥16.01 | ¥16.47 | ¥15.98 | 17,774,883 | |
| ¥16.05 | -0.22 | -1.4% | ¥16.21 | ¥16.32 | ¥16.02 | 13,276,531 | |
| ¥16.27 | +0.34 | +2.1% | ¥15.88 | ¥16.37 | ¥15.85 | 18,413,043 | |
| ¥15.93 | +0.22 | +1.4% | ¥15.79 | ¥15.97 | ¥15.74 | 12,537,631 | |
| ¥15.71 | -0.14 | -0.9% | ¥15.74 | ¥15.82 | ¥15.61 | 11,873,882 | |
| ¥15.85 | +0.09 | +0.6% | ¥15.69 | ¥15.95 | ¥15.40 | 17,852,287 | |
| ¥15.76 | -0.20 | -1.3% | ¥15.92 | ¥15.98 | ¥15.69 | 12,478,400 | |
| ¥15.96 | +0.16 | +1.0% | ¥15.70 | ¥15.97 | ¥15.60 | 18,418,057 | |
| ¥15.80 | -0.46 | -2.8% | ¥16.16 | ¥16.22 | ¥15.77 | 26,346,395 | |
| ¥16.26 | -0.11 | -0.7% | ¥16.37 | ¥16.38 | ¥16.10 | 13,326,453 | |
| ¥16.37 | -0.11 | -0.7% | ¥16.48 | ¥16.49 | ¥16.31 | 13,247,300 | |
| ¥16.48 | +0.18 | +1.1% | ¥16.31 | ¥16.59 | ¥16.27 | 17,070,195 | |
| ¥16.30 | +0.02 | +0.1% | ¥16.25 | ¥16.50 | ¥16.24 | 18,818,016 | |
| ¥16.28 | -0.28 | -1.7% | ¥16.49 | ¥16.86 | ¥16.26 | 41,190,094 | |
| ¥16.56 | -0.08 | -0.5% | ¥16.61 | ¥16.88 | ¥16.53 | 17,242,703 | |
| ¥16.64 | -0.37 | -2.2% | ¥16.95 | ¥16.98 | ¥16.48 | 21,348,500 | |
| ¥17.01 | +0.15 | +0.9% | ¥16.85 | ¥17.44 | ¥16.83 | 35,448,906 | |
| ¥16.86 | -0.84 | -4.7% | ¥18.00 | ¥18.09 | ¥16.85 | 40,708,914 | |
| ¥17.70 | +0.02 | +0.1% | ¥17.60 | ¥17.97 | ¥17.51 | 17,629,504 | |
| ¥17.68 | +0.06 | +0.3% | ¥17.57 | ¥17.76 | ¥17.46 | 12,649,220 | |
| ¥17.62 | +0.62 | +3.6% | ¥16.98 | ¥17.71 | ¥16.98 | 25,030,936 | |
| ¥17.00 | -0.09 | -0.5% | ¥16.99 | ¥17.19 | ¥16.86 | 19,934,564 | |
| ¥17.09 | +0.11 | +0.6% | ¥16.82 | ¥17.32 | ¥16.82 | 32,013,996 | |
| ¥16.98 | -1.67 | -9.0% | ¥17.56 | ¥17.72 | ¥16.79 | 63,261,520 | |
| ¥18.65 | +0.13 | +0.7% | ¥18.63 | ¥18.92 | ¥18.20 | 19,867,240 | |
| ¥18.52 | +0.08 | +0.4% | ¥18.44 | ¥18.94 | ¥18.39 | 19,007,748 | |
| ¥18.44 | +0.13 | +0.7% | ¥18.34 | ¥18.51 | ¥18.18 | 13,171,610 | |
| ¥18.31 | +0.02 | +0.1% | ¥18.22 | ¥18.41 | ¥17.95 | 14,579,783 | |
| ¥18.29 | -0.44 | -2.3% | ¥18.72 | ¥18.85 | ¥18.26 | 15,258,683 | |
| ¥18.73 | -0.33 | -1.7% | ¥19.06 | ¥19.06 | ¥18.54 | 18,323,900 | |
| ¥19.06 | +0.58 | +3.1% | ¥18.43 | ¥19.18 | ¥18.25 | 28,956,529 | |
| ¥18.48 | +0.09 | +0.5% | ¥18.33 | ¥18.53 | ¥18.16 | 16,115,988 | |
| ¥18.39 | +0.20 | +1.1% | ¥18.22 | ¥18.50 | ¥18.05 | 20,818,881 | |
| ¥18.19 | -0.32 | -1.7% | ¥18.43 | ¥18.49 | ¥17.94 | 24,047,545 | |
| ¥18.51 | -0.18 | -1.0% | ¥18.55 | ¥18.89 | ¥18.29 | 23,460,732 | |
| ¥18.69 | -0.14 | -0.7% | ¥18.81 | ¥18.93 | ¥18.51 | 24,230,236 | |
| ¥18.83 | -0.63 | -3.2% | ¥19.41 | ¥19.46 | ¥18.77 | 24,922,064 |
- Ticker
- Shenzhen:000786
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 29, 2026
Beijing New Building Materials: Revenue and profit declined year-over-year, with negative operating cash flow and rising receivables
Latest news
Beijing New Building Materials: Revenue and profit declined year-over-year, with negative operating cash flow and rising receivables
Apr 28, 2026
Closed ¥26.17 (+4.1%) on Apr 29, 2026
Beijing New Building Materials: Net profit dropped 20.31% on lower sales, but coatings and waterproofing grew
Mar 25, 2026
Closed ¥25.18 (-1.2%) on Mar 26, 2026
Beijing New Building Materials Public 2025 Net Profit Down 20.3% Y/Y
Mar 25, 2026
Closed ¥25.18 (-1.2%) on Mar 26, 2026
Beijing New Building Materials (Group) Co Ltd on 6ix
- News releases
- 3 in the last 12 months · 10 in all · newest Apr 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing New Building Materials (Group) Co Ltd.