Beijing Capital Development Co., Ltd. (SHA:600376)
China · Delayed Price · Currency is CNY 4.620
+0.120 (2.67%)
May 19, 2026, 3:00 PM CST
SHA:600376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.89 | 4.90 | 4.72 | 4.72 | - | 4.89% | 49,493,200 |
| 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 |
| May 11, 2026 | 4.72 | 4.80 | 4.65 | 4.75 | 4.75 | -0.42% | 62,326,750 |
| May 8, 2026 | 4.67 | 4.88 | 4.67 | 4.77 | 4.77 | 1.71% | 75,221,920 |
| May 7, 2026 | 4.62 | 4.76 | 4.57 | 4.69 | 4.69 | 1.74% | 50,853,250 |
| May 6, 2026 | 4.47 | 4.64 | 4.45 | 4.61 | 4.61 | 1.77% | 50,344,020 |
| Apr 30, 2026 | 4.41 | 4.60 | 4.38 | 4.53 | 4.53 | 2.72% | 55,170,310 |
| Apr 29, 2026 | 4.25 | 4.47 | 4.21 | 4.41 | 4.41 | 3.04% | 50,429,040 |
| Apr 28, 2026 | 4.37 | 4.41 | 4.26 | 4.28 | 4.28 | -2.73% | 42,714,430 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.36 | 4.40 | 4.40 | -1.35% | 34,507,220 |
| Apr 24, 2026 | 4.44 | 4.57 | 4.38 | 4.46 | 4.46 | 0.22% | 31,589,730 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.45 | 4.45 | 4.45 | -2.41% | 47,657,050 |
| Apr 22, 2026 | 4.61 | 4.64 | 4.55 | 4.56 | 4.56 | -2.15% | 42,465,880 |
| Apr 21, 2026 | 4.75 | 4.76 | 4.63 | 4.66 | 4.66 | -2.51% | 49,513,670 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | -2.05% | 49,353,420 |
| Apr 17, 2026 | 4.80 | 4.90 | 4.75 | 4.88 | 4.88 | 1.67% | 55,635,310 |
| Apr 16, 2026 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | 0.42% | 34,758,250 |
| Apr 15, 2026 | 4.88 | 4.89 | 4.75 | 4.78 | 4.78 | -2.45% | 54,723,810 |
| Apr 14, 2026 | 4.80 | 4.96 | 4.74 | 4.90 | 4.90 | 2.73% | 69,210,360 |
| Apr 13, 2026 | 4.74 | 4.84 | 4.71 | 4.77 | 4.77 | -1.04% | 38,390,570 |
| Apr 10, 2026 | 4.81 | 4.92 | 4.79 | 4.82 | 4.82 | 1.47% | 47,752,530 |
| Apr 9, 2026 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | -3.26% | 44,141,950 |
| Apr 8, 2026 | 4.84 | 4.95 | 4.77 | 4.91 | 4.91 | 2.29% | 62,653,850 |
| Apr 7, 2026 | 4.67 | 4.93 | 4.52 | 4.80 | 4.80 | 2.56% | 60,305,340 |
| Apr 3, 2026 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | -4.88% | 62,499,550 |
| Apr 2, 2026 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | -3.15% | 62,770,970 |
| Apr 1, 2026 | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | 0.59% | 53,664,230 |
| Mar 31, 2026 | 5.12 | 5.19 | 5.04 | 5.05 | 5.05 | -1.37% | 76,559,850 |
| Mar 30, 2026 | 5.10 | 5.14 | 4.95 | 5.12 | 5.12 | -1.35% | 99,039,990 |
| Mar 27, 2026 | 5.10 | 5.29 | 5.00 | 5.19 | 5.19 | -1.89% | 107,952,600 |
| Mar 26, 2026 | 5.56 | 5.72 | 5.26 | 5.29 | 5.29 | -6.54% | 157,626,400 |
| Mar 25, 2026 | 5.60 | 5.81 | 5.56 | 5.66 | 5.66 | -1.74% | 179,481,100 |
| Mar 24, 2026 | 5.90 | 6.19 | 5.53 | 5.76 | 5.76 | -1.87% | 259,673,700 |
| Mar 23, 2026 | 5.51 | 5.87 | 5.50 | 5.87 | 5.87 | 9.93% | 223,113,300 |
| Mar 20, 2026 | 5.40 | 5.56 | 5.19 | 5.34 | 5.34 | 3.49% | 126,188,700 |
| Mar 19, 2026 | 5.25 | 5.26 | 5.13 | 5.16 | 5.16 | -2.82% | 47,969,250 |
| Mar 18, 2026 | 5.29 | 5.33 | 5.19 | 5.31 | 5.31 | 1.14% | 57,105,380 |
| Mar 17, 2026 | 5.58 | 5.62 | 5.24 | 5.25 | 5.25 | -5.75% | 84,480,870 |
| Mar 16, 2026 | 5.51 | 5.76 | 5.49 | 5.57 | 5.57 | -0.54% | 80,793,900 |
| Mar 13, 2026 | 5.70 | 5.80 | 5.58 | 5.60 | 5.60 | -1.93% | 102,819,800 |
| Mar 12, 2026 | 5.56 | 5.78 | 5.55 | 5.71 | 5.71 | 2.15% | 108,038,900 |
| Mar 11, 2026 | 5.45 | 5.78 | 5.39 | 5.59 | 5.59 | 1.08% | 181,158,900 |
| Mar 10, 2026 | 5.15 | 5.53 | 5.14 | 5.53 | 5.53 | 9.94% | 135,571,900 |
| Mar 9, 2026 | 5.00 | 5.04 | 4.90 | 5.03 | 5.03 | -1.95% | 47,186,120 |
| Mar 6, 2026 | 5.07 | 5.14 | 5.03 | 5.13 | 5.13 | 0.79% | 25,560,650 |
| Mar 5, 2026 | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | 0.79% | 33,906,190 |