Stock listing

Shenzhen:002570 Beingmate Co., Ltd. (贝因美) 股价

Follow Beingmate Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002570

¥4.22 CNY +0.06 (+1.4%)

Close on Oct 23, 2026

Past year -33.8% · daily closes, Oct 23, 2025 – Oct 23, 2026, adjusted for splits
Day range
¥4.04 – ¥4.24 CNYOct 23, 2026
Volume
13.95M sharesOct 23, 2026
Market cap
¥4.56B CNYAt the close on Oct 23, 2026 · price × 1.08B shares outstanding
52-week range
¥3.85 – ¥6.85 CNYLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Beingmate Co., Ltd. logo

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · SZSE:002570 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥4.22+0.06+1.4%¥4.15¥4.24¥4.0413,954,526
¥4.16-0.11-2.6%¥4.27¥4.28¥4.169,087,977
¥4.27-0.01-0.2%¥4.27¥4.32¥4.267,030,745
¥4.28+0.05+1.2%¥4.23¥4.30¥4.218,089,720
¥4.23-0.07-1.6%¥4.28¥4.31¥4.1711,696,500
¥4.30-0.04-0.9%¥4.37¥4.40¥4.2713,080,500
¥4.34-0.08-1.8%¥4.37¥4.44¥4.3013,368,721
¥4.42-0.02-0.5%¥4.42¥4.50¥4.4011,643,399
¥4.44+0.05+1.1%¥4.35¥4.47¥4.3115,704,905
¥4.39-0.13-2.9%¥4.49¥4.53¥4.3619,874,000
¥4.52+0.14+3.2%¥4.37¥4.54¥4.3030,373,215
¥4.38-0.04-0.9%¥4.41¥4.45¥4.3617,222,971
¥4.42+0.02+0.5%¥4.41¥4.49¥4.3726,177,756
¥4.40+0.03+0.7%¥4.44¥4.57¥4.3930,468,100
¥4.37-0.01-0.2%¥4.40¥4.42¥4.3314,871,021
¥4.38-0.02-0.5%¥4.40¥4.43¥4.387,875,871
¥4.40-0.07-1.6%¥4.46¥4.46¥4.3911,516,119
¥4.47-0.02-0.4%¥4.49¥4.53¥4.4311,700,509
¥4.49+0.10+2.3%¥4.37¥4.51¥4.3716,756,707
¥4.390.000.0%¥4.40¥4.43¥4.3711,375,278
¥4.39+0.02+0.5%¥4.35¥4.42¥4.339,468,897
¥4.37+0.02+0.5%¥4.34¥4.38¥4.2810,523,297
¥4.35-0.12-2.7%¥4.46¥4.46¥4.3416,210,061
¥4.47+0.05+1.1%¥4.38¥4.60¥4.3819,516,236
¥4.42-0.13-2.9%¥4.48¥4.56¥4.4025,875,500
¥4.55-0.21-4.4%¥4.66¥4.78¥4.5443,261,688
¥4.760.000.0%¥5.03¥5.05¥4.7080,675,633
¥4.76+0.07+1.5%¥4.68¥4.79¥4.6823,858,424
¥4.69+0.07+1.5%¥4.60¥4.70¥4.5815,056,367
¥4.62+0.04+0.9%¥4.61¥4.67¥4.5514,596,301
¥4.58-0.08-1.7%¥4.66¥4.71¥4.5813,241,000
¥4.66-0.10-2.1%¥4.73¥4.76¥4.6315,084,800
¥4.76+0.18+3.9%¥4.60¥4.80¥4.5732,217,736
¥4.58-0.02-0.4%¥4.57¥4.62¥4.5214,605,947
¥4.60+0.06+1.3%¥4.56¥4.62¥4.5216,046,100
¥4.54-0.01-0.2%¥4.53¥4.58¥4.5111,380,900
¥4.55-0.01-0.2%¥4.56¥4.60¥4.5011,703,917
¥4.56+0.16+3.6%¥4.42¥4.56¥4.4016,737,969
¥4.40-0.05-1.1%¥4.44¥4.46¥4.3811,696,485
¥4.45-0.05-1.1%¥4.48¥4.50¥4.4211,931,223
¥4.500.000.0%¥4.52¥4.54¥4.4712,309,283
¥4.50-0.13-2.8%¥4.61¥4.63¥4.4922,378,699
¥4.63-0.02-0.4%¥4.64¥4.71¥4.6019,237,182
¥4.65+0.08+1.8%¥4.56¥4.69¥4.5324,103,312
¥4.57-0.13-2.8%¥4.70¥4.71¥4.4838,129,301
¥4.70+0.08+1.7%¥4.64¥4.77¥4.5347,244,352
¥4.62+0.13+2.9%¥4.47¥4.62¥4.4530,313,611
¥4.49-0.04-0.9%¥4.52¥4.58¥4.4919,483,359
¥4.53+0.08+1.8%¥4.46¥4.53¥4.4220,522,992
¥4.45+0.02+0.5%¥4.44¥4.47¥4.3120,954,170
¥4.430.000.0%¥4.46¥4.48¥4.3619,329,092
¥4.43+0.02+0.5%¥4.39¥4.45¥4.3817,239,600
¥4.41-0.01-0.2%¥4.41¥4.47¥4.3919,714,152
¥4.42+0.05+1.1%¥4.38¥4.42¥4.3321,954,248
¥4.37+0.06+1.4%¥4.18¥4.38¥4.1829,753,922
¥4.31+0.03+0.7%¥4.24¥4.43¥4.2246,795,387
¥4.28+0.16+3.9%¥4.12¥4.31¥4.1146,627,023
¥4.12+0.07+1.7%¥4.00¥4.15¥4.0022,214,096
¥4.05+0.10+2.5%¥3.93¥4.07¥3.9317,623,133
¥3.95-0.13-3.2%¥4.07¥4.08¥3.9516,472,213
¥4.08+0.05+1.2%¥4.02¥4.08¥3.9816,379,506
Ticker
Shenzhen:002570
Asset type
Stock
Sector
Consumer goods
Industry
Food & drinks
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Beingmate's Actual Controller Set To Change

Jun 2, 2026

Closed ¥5.20 (+1.8%) on Jun 3, 2026

All Beingmate Co., Ltd. news

Beingmate Co., Ltd. on 6ix

Sector
Consumer goods
Industry
Food & drinks
News releases
1 in the last 12 months · 1 in all · newest Jun 2, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Beingmate Co., Ltd.