Beijing Capital Development Co., Ltd. (SHA:600376)
China · Delayed Price · Currency is CNY 3.230
+0.060 (1.89%)
Sep 29, 2026, 10:49 AM CST
SHA:600376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.19 | 3.20 | 3.12 | 3.17 | 3.17 | -0.63% | 36,518,005 |
| Sep 24, 2026 | 3.31 | 3.33 | 3.19 | 3.19 | 3.19 | -4.20% | 55,751,663 |
| Sep 23, 2026 | 3.36 | 3.46 | 3.31 | 3.33 | 3.33 | -2.06% | 85,203,688 |
| Sep 22, 2026 | 3.27 | 3.44 | 3.25 | 3.40 | 3.40 | 2.72% | 121,826,304 |
| Sep 21, 2026 | 3.15 | 3.35 | 3.13 | 3.31 | 3.31 | 4.42% | 96,449,953 |
| Sep 18, 2026 | 3.11 | 3.18 | 3.10 | 3.17 | 3.17 | 2.26% | 48,197,090 |
| Sep 17, 2026 | 3.08 | 3.12 | 3.05 | 3.10 | 3.10 | 0.32% | 37,087,628 |
| Sep 16, 2026 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | 0.65% | 28,285,700 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.07 | 3.07 | 3.07 | -3.15% | 40,818,405 |
| Sep 14, 2026 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | -0.31% | 24,882,819 |
| Sep 11, 2026 | 3.21 | 3.22 | 3.14 | 3.18 | 3.18 | -1.55% | 41,533,988 |
| Sep 10, 2026 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.82% | 38,051,550 |
| Sep 9, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -2.95% | 59,641,493 |
| Sep 8, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 1.50% | 53,614,386 |
| Sep 7, 2026 | 3.32 | 3.35 | 3.28 | 3.34 | 3.34 | 0.30% | 41,174,600 |
| Sep 4, 2026 | 3.30 | 3.41 | 3.30 | 3.33 | 3.33 | 0.60% | 66,173,197 |
| Sep 3, 2026 | 3.32 | 3.35 | 3.29 | 3.31 | 3.31 | 0.61% | 44,735,644 |
| Sep 2, 2026 | 3.35 | 3.38 | 3.28 | 3.29 | 3.29 | -3.24% | 65,015,608 |
| Sep 1, 2026 | 3.34 | 3.45 | 3.34 | 3.40 | 3.40 | -2.86% | 93,711,077 |
| Aug 31, 2026 | 3.68 | 3.74 | 3.46 | 3.50 | 3.50 | 2.94% | 149,053,926 |
| Aug 28, 2026 | 3.39 | 3.44 | 3.35 | 3.40 | 3.40 | 0.59% | 64,231,379 |
| Aug 27, 2026 | 3.34 | 3.40 | 3.33 | 3.38 | 3.38 | 0.30% | 55,452,690 |
| Aug 26, 2026 | 3.32 | 3.40 | 3.30 | 3.37 | 3.37 | 0.60% | 61,732,983 |
| Aug 25, 2026 | 3.20 | 3.43 | 3.20 | 3.35 | 3.35 | 1.82% | 60,221,938 |
| Aug 24, 2026 | 3.46 | 3.47 | 3.29 | 3.29 | 3.29 | -6.80% | 80,899,487 |
| Aug 21, 2026 | 3.40 | 3.59 | 3.38 | 3.53 | 3.53 | 0.57% | 84,173,300 |
| Aug 20, 2026 | 3.66 | 3.73 | 3.51 | 3.51 | 3.51 | -10.00% | 148,045,993 |
| Aug 19, 2026 | 4.10 | 4.17 | 3.90 | 3.90 | 3.90 | -9.93% | 137,396,090 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.04 | 4.33 | 4.33 | 4.59% | 231,071,100 |
| Aug 17, 2026 | 3.96 | 4.18 | 3.92 | 4.14 | 4.14 | 3.76% | 117,953,100 |
| Aug 14, 2026 | 4.14 | 4.18 | 3.96 | 3.99 | 3.99 | -4.55% | 128,700,700 |
| Aug 13, 2026 | 4.34 | 4.39 | 4.16 | 4.18 | 4.18 | -5.43% | 244,854,600 |
| Aug 12, 2026 | 3.94 | 4.42 | 3.91 | 4.42 | 4.42 | 9.95% | 249,109,000 |
| Aug 11, 2026 | 3.91 | 4.16 | 3.81 | 4.02 | 4.02 | 0.50% | 143,366,300 |
| Aug 10, 2026 | 4.19 | 4.19 | 3.99 | 4.00 | 4.00 | -2.44% | 120,932,100 |
| Aug 7, 2026 | 4.11 | 4.22 | 3.89 | 4.10 | 4.10 | 0.24% | 183,066,800 |
| Aug 6, 2026 | 4.14 | 4.37 | 4.07 | 4.09 | 4.09 | -3.54% | 171,957,013 |
| Aug 5, 2026 | 4.12 | 4.38 | 4.06 | 4.24 | 4.24 | 0.24% | 222,224,071 |
| Aug 4, 2026 | 4.08 | 4.44 | 3.93 | 4.23 | 4.23 | 0.24% | 250,989,145 |
| Aug 3, 2026 | 3.85 | 4.40 | 3.85 | 4.22 | 4.22 | 4.98% | 287,333,923 |
| Jul 31, 2026 | 3.87 | 4.06 | 3.80 | 4.02 | 4.02 | 8.94% | 303,405,969 |
| Jul 30, 2026 | 3.64 | 3.77 | 3.64 | 3.69 | 3.69 | - | 92,928,662 |
| Jul 29, 2026 | 3.61 | 3.72 | 3.60 | 3.69 | 3.69 | 1.93% | 103,387,573 |
| Jul 28, 2026 | 3.58 | 3.73 | 3.56 | 3.62 | 3.62 | -0.55% | 150,295,838 |
| Jul 27, 2026 | 3.31 | 3.64 | 3.31 | 3.64 | 3.64 | 9.97% | 128,866,380 |
| Jul 24, 2026 | 3.27 | 3.44 | 3.27 | 3.31 | 3.31 | -0.90% | 74,664,400 |
| Jul 23, 2026 | 3.22 | 3.35 | 3.21 | 3.34 | 3.34 | 0.91% | 67,362,801 |
| Jul 22, 2026 | 3.16 | 3.40 | 3.15 | 3.31 | 3.31 | 3.44% | 113,150,061 |
| Jul 21, 2026 | 3.15 | 3.20 | 2.98 | 3.20 | 3.20 | 1.27% | 80,841,368 |
| Jul 20, 2026 | 3.21 | 3.26 | 3.10 | 3.16 | 3.16 | -0.94% | 76,358,465 |