Beijing Dynamic Power Co.,LTD (SHA:600405)
China · Delayed Price · Currency is CNY 4.220
-0.070 (-1.63%)
Jun 16, 2026, 3:00 PM CST
SHA:600405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.23 | 4.28 | 4.13 | 4.19 | - | -2.33% | 7,552,197 |
| 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 |
| Jun 5, 2026 | 4.47 | 4.66 | 4.47 | 4.57 | 4.57 | 1.33% | 11,460,873 |
| Jun 4, 2026 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -3.01% | 11,214,205 |
| Jun 3, 2026 | 4.82 | 4.82 | 4.56 | 4.65 | 4.65 | -3.93% | 19,032,195 |
| Jun 2, 2026 | 4.57 | 4.93 | 4.43 | 4.84 | 4.84 | 5.91% | 27,982,508 |
| Jun 1, 2026 | 4.44 | 4.60 | 4.36 | 4.57 | 4.57 | 3.63% | 12,740,550 |
| May 29, 2026 | 4.65 | 4.66 | 4.40 | 4.41 | 4.41 | -4.34% | 11,624,278 |
| May 28, 2026 | 4.52 | 4.63 | 4.45 | 4.61 | 4.61 | 1.32% | 9,301,616 |
| May 27, 2026 | 4.62 | 4.69 | 4.52 | 4.55 | 4.55 | -1.52% | 11,723,782 |
| 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 |