Beijing BDStar Navigation Co., Ltd. - 002151.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.96	29.58	29.58	30.25	29.54	9.73M
September 25, 2025	29.98	30.09	30.09	30.68	29.82	17.94M
September 24, 2025	28.99	29.53	29.53	29.53	28.63	10.62M
September 23, 2025	29.33	29	29	29.44	28.41	12.61M
September 22, 2025	29.41	29.33	29.33	29.53	29.06	7.96M
September 19, 2025	29.35	29.41	29.41	30.08	29.34	9.76M
September 18, 2025	29.68	29.33	29.33	30.2	29.07	16.31M
September 17, 2025	29.92	29.68	29.68	29.92	29.53	8.93M
September 16, 2025	29.78	29.92	29.92	30.1	29.58	8.81M
September 15, 2025	30.04	29.77	29.77	30.1	29.69	8.76M
September 12, 2025	30.18	30	30	30.45	29.96	12.18M
September 11, 2025	29.65	30.17	30.17	30.18	29.4	13.91M
September 10, 2025	29.6	29.78	29.78	30.3	29.52	11.41M
September 09, 2025	30.34	29.61	29.61	30.38	29.51	14.81M
September 08, 2025	29.49	30.51	30.51	30.73	29.24	22.82M
September 05, 2025	29.07	29.3	29.3	29.36	28.73	14.7M
September 04, 2025	30.26	29	29	30.3	28.5	27.29M
September 03, 2025	32.5	30.25	30.25	32.51	30.08	33.61M
September 02, 2025	33.49	32.84	32.84	33.85	32.05	34.24M
September 01, 2025	33.03	32.5	32.5	33.1	32.18	22.04M
August 29, 2025	33.02	32.96	32.96	33.76	32.62	33.18M
August 28, 2025	32.87	33.06	33.06	34.14	32.06	49.52M
August 27, 2025	32.67	31.8	31.8	32.98	31.8	26.03M
August 26, 2025	33.45	32.66	32.66	33.75	32.6	30.6M
August 25, 2025	32	33.08	33.08	33.98	31.71	44.83M
August 22, 2025	31.11	31.79	31.79	31.82	31.04	20.27M
August 21, 2025	31.51	31.28	31.28	32.2	30.95	23.1M
August 20, 2025	30.41	31.48	31.48	31.58	30.28	32.04M
August 19, 2025	30.99	30.41	30.41	31.21	30.3	14.47M
August 18, 2025	30.3	30.63	30.63	30.78	30.22	16.62M
August 15, 2025	29.82	30.21	30.21	30.26	29.74	12.51M
August 14, 2025	30.56	29.82	29.82	30.6	29.74	15.31M
August 13, 2025	30.49	30.56	30.56	30.85	30.3	13.5M
August 12, 2025	30.8	30.52	30.52	30.94	30.17	16.87M
August 11, 2025	30.58	30.87	30.87	31.09	30.46	17.09M
August 08, 2025	30.69	30.58	30.58	31.13	30.53	18.38M
August 07, 2025	30.8	30.76	30.76	30.99	30.37	17.27M
August 06, 2025	30.3	30.89	30.89	31.11	30.3	26.89M
August 05, 2025	30.43	30.57	30.57	31.13	30.39	29.76M
August 04, 2025	29.6	30.08	30.08	30.28	29.57	24.17M
August 01, 2025	30.35	29.67	29.67	30.4	29.5	21.72M
July 31, 2025	30.85	30.15	30.15	31.2	30	46.8M
July 30, 2025	29.35	31.4	31.4	32.29	29.21	73.7M
July 29, 2025	28.67	29.35	29.35	29.35	28.48	19.4M
July 28, 2025	28.47	28.66	28.66	28.78	28.35	9.44M
July 25, 2025	28.42	28.48	28.48	28.68	28.3	9.85M
July 24, 2025	28.01	28.42	28.42	28.49	27.91	9.86M
July 23, 2025	28.01	28.05	28.05	28.34	27.87	8.95M
July 22, 2025	28.2	28.1	28.1	28.49	28.01	9.11M
July 21, 2025	28.11	28.19	28.19	28.26	28.01	7.16M
July 18, 2025	28	28.1	28.1	28.2	27.82	8.14M
July 17, 2025	27.61	28	28	28	27.5	8.18M
July 16, 2025	27.4	27.61	27.61	27.65	27.35	5.5M
July 15, 2025	27.6	27.41	27.41	27.99	27.26	8.02M
July 14, 2025	27.74	27.57	27.57	27.79	27.5	5.6M
July 11, 2025	27.63	27.78	27.78	27.89	27.56	7.66M
July 10, 2025	27.56	27.6	27.6	27.7	27.36	7.28M
July 09, 2025	27.75	27.68	27.68	27.88	27.58	7.59M
July 08, 2025	27.79	27.77	27.77	27.89	27.71	7.73M
July 07, 2025	27.89	27.8	27.8	27.97	27.65	5.31M

Beijing BDStar Navigation Co., Ltd. (002151.SZ) SHZ