Beijing Capital Development Co., Ltd. (600376.SS) SHH
4.68
-0.24(-4.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.68
-0.24(-4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.92 | 4.68 | 4.68 | 4.95 | 4.67 | 62.5M |
| April 02, 2026 | 5.02 | 4.92 | 4.92 | 5.07 | 4.9 | 62.77M |
| April 01, 2026 | 5.11 | 5.08 | 5.08 | 5.14 | 5.03 | 53.66M |
| March 31, 2026 | 5.12 | 5.05 | 5.05 | 5.19 | 5.04 | 76.56M |
| March 30, 2026 | 5.1 | 5.12 | 5.12 | 5.14 | 4.95 | 99.04M |
| March 27, 2026 | 5.1 | 5.19 | 5.19 | 5.29 | 5 | 107.95M |
| March 26, 2026 | 5.56 | 5.29 | 5.29 | 5.72 | 5.26 | 157.63M |
| March 25, 2026 | 5.6 | 5.66 | 5.66 | 5.81 | 5.56 | 179.48M |
| March 24, 2026 | 5.9 | 5.76 | 5.76 | 6.19 | 5.53 | 259.67M |
| March 23, 2026 | 5.51 | 5.87 | 5.87 | 5.87 | 5.5 | 223.11M |
| March 20, 2026 | 5.4 | 5.34 | 5.34 | 5.56 | 5.19 | 126.19M |
| March 19, 2026 | 5.25 | 5.16 | 5.16 | 5.26 | 5.13 | 47.97M |
| March 18, 2026 | 5.29 | 5.31 | 5.31 | 5.33 | 5.19 | 57.11M |
| March 17, 2026 | 5.58 | 5.25 | 5.25 | 5.62 | 5.24 | 84.48M |
| March 16, 2026 | 5.51 | 5.57 | 5.57 | 5.76 | 5.49 | 80.79M |
| March 13, 2026 | 5.7 | 5.6 | 5.6 | 5.8 | 5.58 | 102.82M |
| March 12, 2026 | 5.56 | 5.71 | 5.71 | 5.78 | 5.55 | 108.04M |
| March 11, 2026 | 5.45 | 5.59 | 5.59 | 5.78 | 5.39 | 181.16M |
| March 10, 2026 | 5.15 | 5.53 | 5.53 | 5.53 | 5.14 | 127.22M |
| March 09, 2026 | 5 | 5.03 | 5.03 | 5.04 | 4.9 | 47.19M |
| March 06, 2026 | 5.07 | 5.13 | 5.13 | 5.14 | 5.03 | 25.56M |
| March 05, 2026 | 5.12 | 5.09 | 5.09 | 5.15 | 5.08 | 33.91M |
| March 04, 2026 | 4.93 | 5.02 | 5.02 | 5.11 | 4.93 | 24.81M |
| March 03, 2026 | 5.26 | 5.05 | 5.05 | 5.32 | 5.04 | 62.24M |
| March 02, 2026 | 5.46 | 5.28 | 5.28 | 5.48 | 5.28 | 91.47M |
| February 27, 2026 | 5.58 | 5.65 | 5.65 | 5.66 | 5.52 | 54.99M |
| February 26, 2026 | 5.7 | 5.58 | 5.58 | 5.73 | 5.52 | 76.49M |
| February 25, 2026 | 5.66 | 5.75 | 5.75 | 5.81 | 5.6 | 78.77M |
| February 24, 2026 | 5.87 | 5.66 | 5.66 | 5.92 | 5.64 | 100.44M |
| February 13, 2026 | 5.61 | 5.7 | 0 | 5.78 | 5.58 | 72.4M |
| February 12, 2026 | 5.51 | 5.58 | 0 | 5.64 | 5.5 | 47.29M |
| February 11, 2026 | 5.57 | 5.54 | 0 | 5.63 | 5.53 | 37.31M |
| February 10, 2026 | 5.59 | 5.61 | 0 | 5.71 | 5.52 | 65.87M |
| February 09, 2026 | 5.54 | 5.59 | 0 | 5.61 | 5.52 | 52.61M |
| February 06, 2026 | 5.46 | 5.52 | 0 | 5.6 | 5.35 | 53.16M |
| February 05, 2026 | 5.56 | 5.46 | 0 | 5.59 | 5.45 | 52.67M |
| February 04, 2026 | 5.64 | 5.62 | 0 | 5.68 | 5.56 | 60.3M |
| February 03, 2026 | 5.76 | 5.7 | 0 | 5.82 | 5.59 | 86.8M |
| February 02, 2026 | 5.46 | 5.55 | 0 | 5.69 | 5.45 | 64.83M |
| January 30, 2026 | 5.37 | 5.6 | 0 | 5.84 | 5.25 | 106.23M |
| January 29, 2026 | 5.41 | 5.42 | 0 | 5.51 | 5.28 | 59.61M |
| January 28, 2026 | 5.51 | 5.46 | 0 | 5.55 | 5.41 | 67.87M |
| January 27, 2026 | 5.68 | 5.6 | 0 | 5.74 | 5.53 | 64.52M |
| January 26, 2026 | 5.85 | 5.52 | 0 | 5.89 | 5.5 | 131.33M |
| January 23, 2026 | 5.91 | 5.93 | 0 | 5.97 | 5.86 | 85.24M |
| January 22, 2026 | 5.8 | 5.86 | 0 | 5.89 | 5.79 | 68.2M |
| January 21, 2026 | 5.76 | 5.83 | 0 | 5.9 | 5.67 | 74.45M |
| January 20, 2026 | 6 | 5.85 | 0 | 6.08 | 5.82 | 131.51M |
| January 19, 2026 | 5.8 | 6.14 | 0 | 6.23 | 5.8 | 192.29M |
| January 16, 2026 | 5.7 | 5.75 | 0 | 5.91 | 5.68 | 147.41M |
| January 15, 2026 | 5.9 | 5.68 | 0 | 5.9 | 5.61 | 96.76M |
| January 14, 2026 | 5.95 | 5.76 | 0 | 6.04 | 5.73 | 168.4M |
| January 13, 2026 | 6.23 | 5.94 | 0 | 6.36 | 5.93 | 200.39M |
| January 12, 2026 | 6.3 | 6.28 | 0 | 6.49 | 6.2 | 212.64M |
| January 09, 2026 | 6.15 | 6.28 | 0 | 6.45 | 6.15 | 199.76M |
| January 08, 2026 | 6.1 | 6.22 | 0 | 6.34 | 6.02 | 177.14M |
| January 07, 2026 | 6.21 | 6.2 | 0 | 6.49 | 6.14 | 207.46M |
| January 06, 2026 | 6.26 | 6.32 | 0 | 6.48 | 6.2 | 204.86M |
| January 05, 2026 | 6.3 | 6.25 | 0 | 6.53 | 6.15 | 243M |
| December 31, 2025 | 6.7 | 6.61 | 0 | 7.2 | 6.51 | 353.55M |