Beijing Capital Development Co., Ltd. (600376.SS) SHH

5.87

-0.05(-0.84%)

Updated at December 05 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20256.095.925.926.165.71165.15M
December 03, 20256.015.885.886.225.8151.6M
December 02, 20255.956.016.016.145.81156.79M
December 01, 20255.815.975.976.095.81171.95M
November 28, 20255.655.815.815.825.47144.44M
November 27, 20255.655.725.725.95.53172.22M
November 26, 20255.65.695.695.825.55154.83M
November 25, 20255.555.635.635.775.44158.2M
November 24, 20255.715.45.45.755.3174.38M
November 21, 20255.885.685.686.095.68225.88M
November 20, 20256.22666.545.93332.58M
November 19, 20257.36.546.547.996.54481.49M
November 18, 20256.87.277.277.276.35281.22M
November 17, 20256.36.616.616.616.18268.43M
November 14, 20255.816.016.016.265.81210.37M
November 13, 202565.915.916.095.84232.23M
November 12, 20255.526.136.136.135.43221.24M
November 11, 20255.695.575.575.725.45137.87M
November 10, 20255.915.685.686.035.61202.57M
November 07, 20256.396.166.166.76.14189.75M
November 06, 20256.316.366.366.456.13154.03M
November 05, 20256.056.316.316.395.98158.33M
November 04, 20256.16.176.176.275.93140.27M
November 03, 20256.26.16.16.256.01113.72M
October 31, 20256.36.156.156.446.13188.66M
October 30, 20256.476.466.466.886.34191.28M
October 29, 20257.086.616.617.136.57316.75M
October 28, 202577.237.237.566.61458.77M
October 27, 20256.46.886.886.886.37175.98M
October 24, 20256.316.256.256.66.21184.66M
October 23, 20256.36.466.466.76.11198.6M
October 22, 20256.46.516.516.826.25256.18M
October 21, 20256.256.456.456.666.15287.29M
October 20, 202566.396.396.395.81242.44M
October 17, 202565.815.816.115.81140.41M
October 16, 20255.955.915.916.115.81154.07M
October 15, 20255.986.116.116.245.88186.96M
October 14, 20256.35.985.986.595.85300.72M
October 13, 20256.56.56.56.86.5247.79M
October 10, 20257.77.227.227.97.12309.09M
October 09, 20257.497.917.9187.2317.13M
September 30, 20257.267.487.487.787.01311.76M
September 29, 20257.037.47.47.56.96310.46M
September 26, 20256.96.976.977.186.65238.03M
September 25, 20256.997.17.17.426.71318.34M
September 24, 20257.57.17.17.887357.72M
September 23, 20257.557.667.668.67.19459.43M
September 22, 20257.057.997.997.996.74452.02M
September 19, 20258.427.267.268.857.26451.15M
September 18, 20257.758.078.078.077.5255.24M
September 17, 20256.867.347.347.346.5370.65M
September 16, 20256.166.676.676.676.15222.58M
September 15, 20256.016.066.066.065.3450.3M
September 12, 202555.515.515.514.95300.35M
September 11, 20254.765.015.015.154.68443.73M
September 10, 20254.384.684.684.684.34198.74M
September 09, 20254.134.254.254.254.06176.18M
September 08, 20253.373.863.863.863.37367.54M
September 05, 20253.513.513.513.513.11455.04M
September 04, 20253.13.193.193.193149.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved