Beijing Dynamic Power Co.,LTD (SHA:600405)
China · Delayed Price · Currency is CNY 4.070
-0.110 (-2.63%)
Oct 27, 2026, 3:00 PM CST
SHA:600405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.23 | 4.24 | 4.06 | 4.07 | 4.07 | -2.63% | 5,486,452 |
| Oct 26, 2026 | 4.25 | 4.26 | 4.13 | 4.18 | 4.18 | -1.42% | 6,569,957 |
| Oct 23, 2026 | 4.24 | 4.29 | 4.02 | 4.24 | 4.24 | -1.17% | 11,616,169 |
| Oct 22, 2026 | 4.39 | 4.46 | 4.28 | 4.29 | 4.29 | -2.72% | 6,497,900 |
| Oct 21, 2026 | 4.38 | 4.47 | 4.38 | 4.41 | 4.41 | 0.46% | 5,971,064 |
| Oct 20, 2026 | 4.32 | 4.41 | 4.28 | 4.39 | 4.39 | 1.62% | 6,602,610 |
| Oct 19, 2026 | 4.39 | 4.49 | 4.28 | 4.32 | 4.32 | -2.26% | 7,416,554 |
| Oct 16, 2026 | 4.39 | 4.57 | 4.37 | 4.42 | 4.42 | 1.61% | 6,153,900 |
| Oct 15, 2026 | 4.51 | 4.52 | 4.34 | 4.35 | 4.35 | -5.23% | 9,382,728 |
| Oct 14, 2026 | 4.79 | 4.79 | 4.57 | 4.59 | 4.59 | -2.96% | 6,887,246 |
| Oct 13, 2026 | 4.76 | 4.80 | 4.63 | 4.73 | 4.73 | -0.84% | 10,399,208 |
| Oct 12, 2026 | 4.87 | 4.90 | 4.73 | 4.77 | 4.77 | -1.65% | 8,290,702 |
| Oct 9, 2026 | 4.88 | 4.90 | 4.72 | 4.85 | 4.85 | -0.61% | 8,349,500 |
| Oct 8, 2026 | 4.99 | 5.02 | 4.87 | 4.88 | 4.88 | -1.21% | 6,082,378 |
| Sep 30, 2026 | 5.02 | 5.05 | 4.91 | 4.94 | 4.94 | -1.59% | 7,564,866 |
| Sep 29, 2026 | 5.04 | 5.12 | 5.00 | 5.02 | 5.02 | -0.99% | 5,986,299 |
| Sep 28, 2026 | 5.06 | 5.11 | 4.97 | 5.07 | 5.07 | 0.40% | 8,580,342 |
| Sep 24, 2026 | 5.02 | 5.10 | 4.98 | 5.05 | 5.05 | - | 7,079,667 |
| Sep 23, 2026 | 5.02 | 5.16 | 4.98 | 5.05 | 5.05 | 0.80% | 10,670,314 |
| Sep 22, 2026 | 5.03 | 5.03 | 4.97 | 5.01 | 5.01 | 0.20% | 6,954,853 |
| Sep 21, 2026 | 4.99 | 5.01 | 4.96 | 5.00 | 5.00 | 0.20% | 5,307,079 |
| Sep 18, 2026 | 5.01 | 5.02 | 4.94 | 4.99 | 4.99 | 0.40% | 6,728,364 |
| Sep 17, 2026 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | -0.60% | 6,503,630 |
| Sep 16, 2026 | 4.91 | 5.03 | 4.82 | 5.00 | 5.00 | 2.67% | 8,494,404 |
| Sep 15, 2026 | 5.08 | 5.08 | 4.86 | 4.87 | 4.87 | -3.75% | 10,010,994 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | 0.40% | 6,698,226 |
| Sep 11, 2026 | 5.06 | 5.10 | 4.94 | 5.04 | 5.04 | -0.98% | 11,264,816 |
| Sep 10, 2026 | 5.08 | 5.12 | 5.01 | 5.09 | 5.09 | 0.20% | 6,299,880 |
| Sep 9, 2026 | 5.11 | 5.13 | 5.03 | 5.08 | 5.08 | -0.39% | 8,923,791 |
| Sep 8, 2026 | 5.13 | 5.13 | 5.03 | 5.10 | 5.10 | 0.79% | 10,969,680 |
| Sep 7, 2026 | 5.11 | 5.11 | 4.99 | 5.06 | 5.06 | 0.20% | 13,952,630 |
| Sep 4, 2026 | 5.20 | 5.26 | 5.03 | 5.05 | 5.05 | -2.32% | 18,928,120 |
| Sep 3, 2026 | 5.17 | 5.40 | 5.13 | 5.17 | 5.17 | 0.19% | 28,661,440 |
| Sep 2, 2026 | 5.00 | 5.17 | 4.96 | 5.16 | 5.16 | 2.99% | 24,090,151 |
| Sep 1, 2026 | 4.83 | 5.07 | 4.83 | 5.01 | 5.01 | 3.09% | 23,829,656 |
| Aug 31, 2026 | 4.60 | 4.90 | 4.58 | 4.86 | 4.86 | 5.19% | 26,689,797 |
| Aug 28, 2026 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | 0.43% | 6,425,858 |
| Aug 27, 2026 | 4.56 | 4.66 | 4.56 | 4.60 | 4.60 | -0.22% | 7,955,600 |
| Aug 26, 2026 | 4.58 | 4.65 | 4.56 | 4.61 | 4.61 | 0.88% | 7,076,539 |
| Aug 25, 2026 | 4.51 | 4.58 | 4.46 | 4.57 | 4.57 | 1.33% | 8,502,300 |
| 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 |