Beijing Capital Development Co., Ltd. - 600376.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	7.03	7.4	7.4	7.5	6.96	310.46M
September 26, 2025	6.9	6.97	6.97	7.18	6.65	238.03M
September 25, 2025	6.99	7.1	7.1	7.42	6.71	318.34M
September 24, 2025	7.5	7.1	7.1	7.88	7	357.72M
September 23, 2025	7.55	7.66	7.66	8.6	7.19	459.43M
September 22, 2025	7.05	7.99	7.99	7.99	6.74	452.02M
September 19, 2025	8.42	7.26	7.26	8.85	7.26	451.15M
September 18, 2025	7.75	8.07	8.07	8.07	7.5	255.24M
September 17, 2025	6.86	7.34	7.34	7.34	6.5	370.65M
September 16, 2025	6.16	6.67	6.67	6.67	6.15	222.58M
September 15, 2025	6.01	6.06	6.06	6.06	5.3	450.3M
September 12, 2025	5	5.51	5.51	5.51	4.95	300.35M
September 11, 2025	4.76	5.01	5.01	5.15	4.68	443.73M
September 10, 2025	4.38	4.68	4.68	4.68	4.34	198.74M
September 09, 2025	4.13	4.25	4.25	4.25	4.06	176.18M
September 08, 2025	3.37	3.86	3.86	3.86	3.37	367.54M
September 05, 2025	3.51	3.51	3.51	3.51	3.11	455.04M
September 04, 2025	3.1	3.19	3.19	3.19	3	149.78M
September 03, 2025	2.9	2.9	2.9	2.9	2.8	164.73M
September 02, 2025	2.67	2.64	2.64	2.69	2.62	35.68M
September 01, 2025	2.66	2.67	2.67	2.69	2.61	38.81M
August 29, 2025	2.71	2.66	2.66	2.73	2.65	37.59M
August 28, 2025	2.67	2.68	2.68	2.71	2.61	48.19M
August 27, 2025	2.81	2.67	2.67	2.82	2.66	79.82M
August 26, 2025	2.8	2.82	2.82	2.82	2.76	56.05M
August 25, 2025	2.71	2.8	2.8	2.84	2.7	113.34M
August 22, 2025	2.73	2.7	2.7	2.74	2.68	50.27M
August 21, 2025	2.76	2.73	2.73	2.79	2.72	43.74M
August 20, 2025	2.75	2.76	2.76	2.77	2.71	43.48M
August 19, 2025	2.73	2.76	2.76	2.81	2.72	58.16M
August 18, 2025	2.73	2.73	2.73	2.76	2.7	59.51M
August 15, 2025	2.7	2.71	2.71	2.78	2.7	60.67M
August 14, 2025	2.77	2.7	2.7	2.81	2.69	63.69M
August 13, 2025	2.75	2.76	2.76	2.88	2.75	64.84M
August 12, 2025	2.83	2.76	2.76	2.85	2.76	72.17M
August 11, 2025	2.84	2.83	2.83	2.96	2.81	124.12M
August 08, 2025	2.69	2.69	2.69	2.7	2.64	29.42M
August 07, 2025	2.7	2.7	2.7	2.72	2.66	36.73M
August 06, 2025	2.64	2.72	2.72	2.73	2.61	57.74M
August 05, 2025	2.64	2.63	2.63	2.67	2.62	44.97M
August 04, 2025	2.67	2.63	2.63	2.68	2.6	32.17M
August 01, 2025	2.63	2.63	2.63	2.64	2.6	24.35M
July 31, 2025	2.69	2.62	2.62	2.71	2.6	43.05M
July 30, 2025	2.75	2.7	2.7	2.79	2.7	43.19M
July 29, 2025	2.77	2.77	2.77	2.79	2.72	52.87M
July 28, 2025	2.71	2.8	2.8	2.87	2.71	87.83M
July 25, 2025	2.76	2.7	2.7	2.81	2.69	69.17M
July 24, 2025	2.8	2.75	2.75	2.8	2.71	79.07M
July 23, 2025	2.83	2.83	2.83	3.02	2.76	122.49M
July 22, 2025	2.83	2.92	2.92	3.04	2.77	184.24M
July 21, 2025	2.82	2.82	2.82	2.82	2.75	83.58M
July 18, 2025	2.55	2.56	2.56	2.57	2.52	15.65M
July 17, 2025	2.56	2.54	2.54	2.58	2.53	14.5M
July 16, 2025	2.57	2.57	2.57	2.6	2.54	17.94M
July 15, 2025	2.6	2.58	2.58	2.61	2.51	27.36M
July 14, 2025	2.69	2.62	2.62	2.7	2.6	30.18M
July 11, 2025	2.73	2.71	2.71	2.77	2.68	45.28M
July 10, 2025	2.55	2.72	2.72	2.74	2.55	47.29M
July 09, 2025	2.56	2.56	2.56	2.58	2.54	16.04M
July 08, 2025	2.51	2.56	2.56	2.56	2.5	22.48M

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