Beijing Capital Development Co., Ltd. (SHA:600376)
China · Delayed Price · Currency is CNY 3.550
-0.100 (-2.74%)
Jun 9, 2026, 1:15 PM CST
SHA:600376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.72 | 3.73 | 3.57 | 3.58 | - | -1.92% | 22,412,400 |
| 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 |
| 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 |