Beijing Dynamic Power Co.,LTD (SHA:600405)
China · Delayed Price · Currency is CNY 4.570
+0.060 (1.33%)
Aug 25, 2026, 3:00 PM CST
SHA:600405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.59 | 4.60 | 4.47 | 4.51 | 4.51 | -1.53% | 7,878,435 |
| Aug 21, 2026 | 4.59 | 4.59 | 4.49 | 4.58 | 4.58 | 1.55% | 10,413,060 |
| Aug 20, 2026 | 4.41 | 4.59 | 4.41 | 4.51 | 4.51 | 2.50% | 9,331,992 |
| Aug 19, 2026 | 4.53 | 4.59 | 4.37 | 4.40 | 4.40 | -4.35% | 8,811,220 |
| Aug 18, 2026 | 4.56 | 4.66 | 4.51 | 4.60 | 4.60 | 1.10% | 11,064,208 |
| Aug 17, 2026 | 4.53 | 4.56 | 4.42 | 4.55 | 4.55 | 0.66% | 10,259,793 |
| Aug 14, 2026 | 4.50 | 4.64 | 4.46 | 4.52 | 4.52 | -0.66% | 13,803,205 |
| Aug 13, 2026 | 4.51 | 4.86 | 4.48 | 4.55 | 4.55 | 0.89% | 25,115,211 |
| Aug 12, 2026 | 4.42 | 4.53 | 4.41 | 4.51 | 4.51 | 2.73% | 10,782,909 |
| Aug 11, 2026 | 4.44 | 4.45 | 4.32 | 4.39 | 4.39 | -0.68% | 6,725,979 |
| Aug 10, 2026 | 4.32 | 4.45 | 4.32 | 4.42 | 4.42 | 1.61% | 10,130,757 |
| Aug 7, 2026 | 4.55 | 4.58 | 4.29 | 4.35 | 4.35 | -4.61% | 15,538,344 |
| Aug 6, 2026 | 4.33 | 4.60 | 4.32 | 4.56 | 4.56 | 4.11% | 15,040,410 |
| Aug 5, 2026 | 4.29 | 4.46 | 4.25 | 4.38 | 4.38 | 3.30% | 13,733,864 |
| Aug 4, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | 1.19% | 8,114,992 |
| Aug 3, 2026 | 4.06 | 4.19 | 4.05 | 4.19 | 4.19 | 3.20% | 8,735,232 |
| Jul 31, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | 0.74% | 8,122,821 |
| Jul 30, 2026 | 4.03 | 4.12 | 3.99 | 4.03 | 4.03 | - | 11,330,204 |
| Jul 29, 2026 | 3.94 | 4.11 | 3.92 | 4.03 | 4.03 | 2.28% | 10,858,584 |
| Jul 28, 2026 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | 1.03% | 9,033,504 |
| Jul 27, 2026 | 3.79 | 3.91 | 3.78 | 3.90 | 3.90 | 2.09% | 7,866,405 |
| Jul 24, 2026 | 3.85 | 3.87 | 3.78 | 3.82 | 3.82 | -1.80% | 6,538,500 |
| Jul 23, 2026 | 3.74 | 3.90 | 3.73 | 3.89 | 3.89 | 1.83% | 10,893,610 |
| Jul 22, 2026 | 3.89 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 9,626,019 |
| Jul 21, 2026 | 3.94 | 3.96 | 3.70 | 3.86 | 3.86 | -2.53% | 15,553,839 |
| Jul 20, 2026 | 4.05 | 4.12 | 3.90 | 3.96 | 3.96 | -2.22% | 15,224,170 |
| Jul 17, 2026 | 4.23 | 4.23 | 4.01 | 4.05 | 4.05 | -3.34% | 14,405,443 |
| Jul 16, 2026 | 4.20 | 4.35 | 4.18 | 4.19 | 4.19 | -1.41% | 15,456,306 |
| Jul 15, 2026 | 4.33 | 4.44 | 4.20 | 4.25 | 4.25 | -4.92% | 18,661,125 |
| Jul 14, 2026 | 4.37 | 4.65 | 4.29 | 4.47 | 4.47 | -6.29% | 32,447,765 |
| Jul 13, 2026 | 5.07 | 5.07 | 4.61 | 4.77 | 4.77 | 3.47% | 49,260,027 |
| Jul 3, 2026 | 4.62 | 4.71 | 4.54 | 4.61 | 4.61 | 0.66% | 17,199,508 |
| Jul 2, 2026 | 4.49 | 4.81 | 4.48 | 4.58 | 4.58 | 1.10% | 28,004,090 |
| Jul 1, 2026 | 4.60 | 4.65 | 4.43 | 4.53 | 4.53 | 0.22% | 28,116,355 |
| Jun 30, 2026 | 4.13 | 4.52 | 4.04 | 4.52 | 4.52 | 9.98% | 22,787,659 |
| Jun 29, 2026 | 4.24 | 4.26 | 4.00 | 4.11 | 4.11 | -3.52% | 19,112,391 |
| Jun 26, 2026 | 4.51 | 4.55 | 4.23 | 4.26 | 4.26 | -3.18% | 22,088,693 |
| Jun 25, 2026 | 4.60 | 4.72 | 4.37 | 4.40 | 4.40 | -6.58% | 41,111,870 |
| Jun 24, 2026 | 4.51 | 4.88 | 4.40 | 4.71 | 4.71 | 6.08% | 61,038,269 |
| Jun 23, 2026 | 4.03 | 4.44 | 4.01 | 4.44 | 4.44 | 9.90% | 24,725,804 |
| Jun 22, 2026 | 4.03 | 4.06 | 3.86 | 4.04 | 4.04 | 0.25% | 14,381,600 |
| Jun 18, 2026 | 4.00 | 4.09 | 3.95 | 4.03 | 4.03 | -0.25% | 11,047,450 |
| Jun 17, 2026 | 4.20 | 4.22 | 4.03 | 4.04 | 4.04 | -4.27% | 15,210,080 |
| Jun 16, 2026 | 4.23 | 4.28 | 4.13 | 4.22 | 4.22 | -1.63% | 11,548,960 |
| Jun 15, 2026 | 4.26 | 4.33 | 4.26 | 4.29 | 4.29 | 0.70% | 8,139,533 |
| Jun 12, 2026 | 4.30 | 4.33 | 4.21 | 4.26 | 4.26 | 0.71% | 7,830,191 |
| Jun 11, 2026 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | -3.86% | 9,492,567 |
| Jun 10, 2026 | 4.54 | 4.56 | 4.39 | 4.40 | 4.40 | -3.72% | 8,679,659 |
| Jun 9, 2026 | 4.50 | 4.61 | 4.42 | 4.57 | 4.57 | 1.78% | 8,731,847 |
| Jun 8, 2026 | 4.50 | 4.61 | 4.41 | 4.49 | 4.49 | -1.75% | 9,099,972 |