Beijing Capital Development Co., Ltd. (SHA:600376)
China · Delayed Price · Currency is CNY 3.200
+0.040 (1.27%)
Jul 21, 2026, 3:00 PM CST
SHA:600376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.38 | 3.49 | 3.16 | 3.19 | 3.19 | -6.18% | 90,724,820 |
| Jul 16, 2026 | 3.25 | 3.47 | 3.22 | 3.40 | 3.40 | 3.03% | 94,646,986 |
| Jul 15, 2026 | 3.18 | 3.35 | 3.11 | 3.30 | 3.30 | 0.61% | 91,829,290 |
| Jul 14, 2026 | 3.33 | 3.39 | 3.19 | 3.28 | 3.28 | -1.50% | 81,788,676 |
| Jul 13, 2026 | 3.55 | 3.62 | 3.33 | 3.33 | 3.33 | -9.02% | 121,969,873 |
| Jul 10, 2026 | 3.27 | 3.66 | 3.22 | 3.66 | 3.66 | 9.91% | 140,965,037 |
| Jul 9, 2026 | 3.32 | 3.52 | 3.25 | 3.33 | 3.33 | 0.60% | 108,349,258 |
| Jul 8, 2026 | 3.57 | 3.59 | 3.27 | 3.31 | 3.31 | -7.28% | 124,355,651 |
| Jul 7, 2026 | 3.85 | 3.86 | 3.57 | 3.57 | 3.57 | -10.08% | 157,570,900 |
| Jul 6, 2026 | 4.01 | 4.19 | 3.81 | 3.97 | 3.97 | 4.20% | 285,810,800 |
| Jul 3, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 10.12% | 37,063,466 |
| Jul 2, 2026 | 3.40 | 3.57 | 3.38 | 3.46 | 3.46 | 1.17% | 95,678,570 |
| Jul 1, 2026 | 3.30 | 3.44 | 3.29 | 3.42 | 3.42 | 2.40% | 89,924,910 |
| Jun 30, 2026 | 3.24 | 3.45 | 3.18 | 3.34 | 3.34 | 3.09% | 98,460,950 |
| Jun 29, 2026 | 3.36 | 3.44 | 3.18 | 3.24 | 3.24 | 1.25% | 88,840,808 |
| Jun 26, 2026 | 3.22 | 3.28 | 3.17 | 3.20 | 3.20 | -1.54% | 48,211,079 |
| Jun 25, 2026 | 3.28 | 3.37 | 3.23 | 3.25 | 3.25 | -1.52% | 52,088,567 |
| Jun 24, 2026 | 3.38 | 3.41 | 3.23 | 3.30 | 3.30 | -3.51% | 60,213,099 |
| Jun 23, 2026 | 3.35 | 3.49 | 3.35 | 3.42 | 3.42 | 0.59% | 51,304,070 |
| Jun 22, 2026 | 3.41 | 3.42 | 3.27 | 3.40 | 3.40 | -1.45% | 61,625,186 |
| Jun 18, 2026 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | 0.58% | 42,920,810 |
| Jun 17, 2026 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | -2.56% | 46,959,420 |
| Jun 16, 2026 | 3.57 | 3.57 | 3.44 | 3.52 | 3.52 | -0.28% | 50,415,395 |
| Jun 15, 2026 | 3.43 | 3.53 | 3.42 | 3.53 | 3.53 | 3.82% | 64,395,500 |
| Jun 12, 2026 | 3.39 | 3.45 | 3.33 | 3.40 | 3.40 | 1.19% | 63,877,610 |
| Jun 11, 2026 | 3.38 | 3.42 | 3.33 | 3.36 | 3.36 | -1.75% | 54,924,410 |
| Jun 10, 2026 | 3.55 | 3.56 | 3.39 | 3.42 | 3.42 | -4.74% | 74,171,260 |
| Jun 9, 2026 | 3.72 | 3.73 | 3.52 | 3.59 | 3.59 | -1.64% | 66,697,000 |
| Jun 8, 2026 | 3.75 | 3.82 | 3.65 | 3.65 | 3.65 | -6.17% | 73,824,767 |
| Jun 5, 2026 | 3.85 | 4.05 | 3.71 | 3.89 | 3.89 | -0.77% | 111,088,400 |
| Jun 4, 2026 | 4.02 | 4.08 | 3.90 | 3.92 | 3.92 | -4.62% | 100,859,900 |
| Jun 3, 2026 | 4.21 | 4.29 | 4.03 | 4.11 | 4.11 | -4.42% | 136,118,700 |
| Jun 2, 2026 | 4.40 | 4.58 | 4.30 | 4.30 | 4.30 | -0.69% | 140,243,800 |
| Jun 1, 2026 | 4.29 | 4.51 | 3.99 | 4.33 | 4.33 | -2.26% | 147,470,800 |
| May 29, 2026 | 4.26 | 4.50 | 4.25 | 4.43 | 4.43 | 3.99% | 199,712,100 |
| May 28, 2026 | 4.70 | 4.74 | 4.23 | 4.26 | 4.26 | -9.36% | 248,232,000 |
| May 27, 2026 | 4.80 | 5.02 | 4.63 | 4.70 | 4.70 | -6.37% | 294,706,200 |
| May 26, 2026 | 4.98 | 5.25 | 4.96 | 5.02 | 5.02 | 5.24% | 456,831,800 |
| May 25, 2026 | 4.34 | 4.77 | 4.34 | 4.77 | 4.77 | 9.91% | 189,734,400 |
| May 22, 2026 | 4.36 | 4.46 | 4.30 | 4.34 | 4.34 | -4.62% | 123,776,500 |
| May 21, 2026 | 4.31 | 4.77 | 4.27 | 4.55 | 4.55 | 4.84% | 180,330,500 |
| May 20, 2026 | 4.45 | 4.53 | 4.30 | 4.34 | 4.34 | -6.06% | 98,727,300 |
| May 19, 2026 | 4.89 | 4.90 | 4.57 | 4.62 | 4.62 | 2.67% | 151,942,200 |
| May 18, 2026 | 4.56 | 4.58 | 4.39 | 4.50 | 4.50 | -1.75% | 54,254,850 |
| May 15, 2026 | 4.46 | 4.72 | 4.43 | 4.58 | 4.58 | 2.69% | 84,190,090 |
| May 14, 2026 | 4.70 | 4.73 | 4.45 | 4.46 | 4.46 | -4.29% | 60,928,760 |
| May 13, 2026 | 4.78 | 4.85 | 4.64 | 4.66 | 4.66 | -2.71% | 82,196,200 |
| May 12, 2026 | 4.75 | 4.88 | 4.68 | 4.79 | 4.79 | 0.84% | 102,399,400 |