Beijing Capital Development Co., Ltd. (SHA:600376)
China · Delayed Price · Currency is CNY 4.420
+0.400 (9.95%)
Aug 12, 2026, 3:00 PM CST
SHA:600376 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |