Beijing Dynamic Power Co.,LTD (SHA:600405)
China · Delayed Price · Currency is CNY 4.610
+0.030 (0.66%)
Jul 7, 2026, 8:51 AM CST
SHA:600405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |