Beijing Dynamic Power Co.,LTD (SHA:600405)
China · Delayed Price · Currency is CNY 4.620
-0.240 (-4.94%)
May 26, 2026, 3:00 PM CST
SHA:600405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.82 | 4.84 | 4.55 | 4.62 | 4.62 | -4.94% | 17,552,609 |
| May 25, 2026 | 4.80 | 5.08 | 4.80 | 4.86 | 4.86 | 1.67% | 14,881,570 |
| May 22, 2026 | 4.68 | 4.80 | 4.57 | 4.78 | 4.78 | 2.58% | 12,269,526 |
| May 21, 2026 | 4.86 | 4.92 | 4.64 | 4.66 | 4.66 | -3.92% | 12,618,900 |
| May 20, 2026 | 4.94 | 4.96 | 4.82 | 4.85 | 4.85 | -2.41% | 10,881,880 |
| May 19, 2026 | 4.92 | 5.01 | 4.87 | 4.97 | 4.97 | 0.81% | 10,515,357 |
| May 18, 2026 | 4.83 | 4.98 | 4.81 | 4.93 | 4.93 | 1.02% | 15,239,724 |
| May 15, 2026 | 5.12 | 5.13 | 4.83 | 4.88 | 4.88 | -3.75% | 22,728,634 |
| May 14, 2026 | 5.20 | 5.28 | 5.07 | 5.07 | 5.07 | -1.55% | 15,893,648 |
| May 13, 2026 | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | 1.78% | 14,827,220 |
| May 12, 2026 | 5.22 | 5.24 | 5.05 | 5.06 | 5.06 | -3.44% | 17,244,510 |
| May 11, 2026 | 5.26 | 5.30 | 5.22 | 5.24 | 5.24 | -0.19% | 10,798,640 |
| May 8, 2026 | 5.27 | 5.30 | 5.20 | 5.25 | 5.25 | -0.76% | 12,424,340 |
| May 7, 2026 | 5.31 | 5.35 | 5.24 | 5.29 | 5.29 | - | 9,566,891 |
| May 6, 2026 | 5.24 | 5.30 | 5.24 | 5.29 | 5.29 | 0.95% | 10,905,950 |
| Apr 30, 2026 | 5.20 | 5.30 | 5.18 | 5.24 | 5.24 | 0.77% | 11,713,350 |
| Apr 29, 2026 | 5.15 | 5.23 | 5.13 | 5.20 | 5.20 | 0.58% | 10,890,670 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.08 | 5.17 | 5.17 | - | 10,600,250 |
| Apr 27, 2026 | 5.11 | 5.19 | 4.94 | 5.17 | 5.17 | 0.98% | 15,614,040 |
| Apr 24, 2026 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | 0.79% | 9,049,389 |
| Apr 23, 2026 | 5.17 | 5.19 | 5.06 | 5.08 | 5.08 | -1.74% | 10,430,360 |
| Apr 22, 2026 | 5.14 | 5.23 | 5.09 | 5.17 | 5.17 | 0.78% | 10,103,600 |
| Apr 21, 2026 | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | -1.91% | 10,102,940 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | 0.38% | 9,915,607 |
| Apr 17, 2026 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | -1.88% | 12,234,690 |
| Apr 16, 2026 | 5.23 | 5.34 | 5.20 | 5.31 | 5.31 | 1.53% | 10,981,580 |
| Apr 15, 2026 | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | -2.24% | 10,959,800 |
| Apr 14, 2026 | 5.30 | 5.45 | 5.26 | 5.35 | 5.35 | 1.90% | 10,222,140 |
| Apr 13, 2026 | 5.28 | 5.30 | 5.19 | 5.25 | 5.25 | -1.32% | 10,250,810 |
| Apr 10, 2026 | 5.27 | 5.50 | 5.27 | 5.32 | 5.32 | 1.72% | 12,092,750 |
| Apr 9, 2026 | 5.33 | 5.42 | 5.21 | 5.23 | 5.23 | -2.79% | 15,238,030 |
| Apr 8, 2026 | 5.16 | 5.40 | 5.16 | 5.38 | 5.38 | 5.49% | 12,563,990 |
| Apr 7, 2026 | 5.07 | 5.15 | 5.05 | 5.10 | 5.10 | 0.79% | 8,970,382 |
| Apr 3, 2026 | 5.30 | 5.33 | 5.02 | 5.06 | 5.06 | -4.53% | 17,800,910 |
| Apr 2, 2026 | 5.50 | 5.52 | 5.29 | 5.30 | 5.30 | -3.99% | 16,282,770 |
| Apr 1, 2026 | 5.62 | 5.65 | 5.46 | 5.52 | 5.52 | 0.36% | 12,818,260 |
| Mar 31, 2026 | 5.70 | 5.76 | 5.48 | 5.50 | 5.50 | -4.68% | 18,116,380 |
| Mar 30, 2026 | 5.82 | 5.86 | 5.64 | 5.77 | 5.77 | -2.04% | 16,017,040 |
| Mar 27, 2026 | 5.80 | 5.92 | 5.77 | 5.89 | 5.89 | 0.17% | 15,639,030 |
| Mar 26, 2026 | 6.00 | 6.05 | 5.87 | 5.88 | 5.88 | -1.84% | 18,548,680 |
| Mar 25, 2026 | 5.79 | 6.02 | 5.73 | 5.99 | 5.99 | 3.45% | 26,452,560 |
| Mar 24, 2026 | 5.55 | 5.82 | 5.52 | 5.79 | 5.79 | 6.83% | 31,963,560 |
| Mar 23, 2026 | 5.65 | 5.72 | 5.37 | 5.42 | 5.42 | -5.74% | 21,904,180 |
| Mar 20, 2026 | 5.87 | 5.92 | 5.70 | 5.75 | 5.75 | -1.88% | 21,046,820 |
| Mar 19, 2026 | 6.01 | 6.02 | 5.80 | 5.86 | 5.86 | -3.46% | 22,466,100 |
| Mar 18, 2026 | 6.03 | 6.07 | 5.92 | 6.07 | 6.07 | 1.00% | 22,144,330 |
| Mar 17, 2026 | 6.17 | 6.17 | 5.97 | 6.01 | 6.01 | -2.28% | 27,234,520 |
| Mar 16, 2026 | 5.99 | 6.17 | 5.97 | 6.15 | 6.15 | 2.84% | 38,147,190 |
| Mar 13, 2026 | 6.10 | 6.20 | 5.96 | 5.98 | 5.98 | -2.92% | 43,299,590 |
| Mar 12, 2026 | 6.04 | 6.21 | 6.02 | 6.16 | 6.16 | 0.65% | 55,543,100 |