Beijing BDStar Navigation Co., Ltd. (SHE:002151)
China · Delayed Price · Currency is CNY 29.92
+0.48 (1.63%)
Sep 30, 2025, 3:04 PM CST
Beijing BDStar Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.56 | 29.99 | 29.46 | 29.92 | 29.92 | 1.63% | 9,658,959 |
| Sep 29, 2025 | 29.61 | 29.70 | 28.96 | 29.44 | 29.44 | -0.47% | 9,695,713 |
| Sep 26, 2025 | 29.96 | 30.25 | 29.54 | 29.58 | 29.58 | -1.69% | 9,725,159 |
| Sep 25, 2025 | 29.98 | 30.68 | 29.82 | 30.09 | 30.09 | 1.90% | 17,940,960 |
| Sep 24, 2025 | 28.99 | 29.53 | 28.63 | 29.53 | 29.53 | 1.83% | 10,623,404 |
| Sep 23, 2025 | 29.33 | 29.44 | 28.41 | 29.00 | 29.00 | -1.13% | 12,606,870 |
| Sep 22, 2025 | 29.41 | 29.53 | 29.06 | 29.33 | 29.33 | -0.27% | 7,959,309 |
| Sep 19, 2025 | 29.35 | 30.08 | 29.34 | 29.41 | 29.41 | 0.27% | 9,761,228 |
| Sep 18, 2025 | 29.68 | 30.20 | 29.07 | 29.33 | 29.33 | -1.18% | 16,312,638 |
| Sep 17, 2025 | 29.92 | 29.92 | 29.53 | 29.68 | 29.68 | -0.80% | 8,934,869 |
| Sep 16, 2025 | 29.78 | 30.10 | 29.58 | 29.92 | 29.92 | 0.50% | 8,805,532 |
| Sep 15, 2025 | 30.04 | 30.10 | 29.69 | 29.77 | 29.77 | -0.77% | 8,757,160 |
| Sep 12, 2025 | 30.18 | 30.45 | 29.96 | 30.00 | 30.00 | -0.56% | 12,184,731 |
| Sep 11, 2025 | 29.65 | 30.18 | 29.40 | 30.17 | 30.17 | 1.31% | 13,905,983 |
| Sep 10, 2025 | 29.60 | 30.30 | 29.52 | 29.78 | 29.78 | 0.57% | 11,409,519 |
| Sep 9, 2025 | 30.34 | 30.38 | 29.51 | 29.61 | 29.61 | -2.95% | 14,806,032 |
| Sep 8, 2025 | 29.49 | 30.73 | 29.24 | 30.51 | 30.51 | 4.13% | 22,823,314 |
| Sep 5, 2025 | 29.07 | 29.36 | 28.73 | 29.30 | 29.30 | 1.03% | 14,699,453 |
| Sep 4, 2025 | 30.26 | 30.30 | 28.50 | 29.00 | 29.00 | -4.13% | 27,293,344 |
| Sep 3, 2025 | 32.50 | 32.51 | 30.08 | 30.25 | 30.25 | -7.89% | 33,609,059 |
| Sep 2, 2025 | 33.49 | 33.85 | 32.05 | 32.84 | 32.84 | 1.05% | 34,241,887 |
| Sep 1, 2025 | 33.03 | 33.10 | 32.18 | 32.50 | 32.50 | -1.40% | 22,035,124 |
| Aug 29, 2025 | 33.02 | 33.76 | 32.62 | 32.96 | 32.96 | -0.30% | 33,180,481 |
| Aug 28, 2025 | 32.87 | 34.14 | 32.06 | 33.06 | 33.06 | 3.96% | 49,515,876 |
| Aug 27, 2025 | 32.67 | 32.98 | 31.80 | 31.80 | 31.80 | -2.63% | 26,031,601 |
| Aug 26, 2025 | 33.45 | 33.75 | 32.60 | 32.66 | 32.66 | -1.27% | 30,603,588 |
| Aug 25, 2025 | 32.00 | 33.98 | 31.71 | 33.08 | 33.08 | 4.06% | 44,826,574 |
| Aug 22, 2025 | 31.11 | 31.82 | 31.04 | 31.79 | 31.79 | 1.63% | 20,270,779 |
| Aug 21, 2025 | 31.51 | 32.20 | 30.95 | 31.28 | 31.28 | -0.64% | 23,101,394 |
| Aug 20, 2025 | 30.41 | 31.58 | 30.28 | 31.48 | 31.48 | 3.52% | 32,035,314 |
| Aug 19, 2025 | 30.99 | 31.21 | 30.30 | 30.41 | 30.41 | -0.72% | 14,474,999 |
| Aug 18, 2025 | 30.30 | 30.78 | 30.22 | 30.63 | 30.63 | 1.39% | 16,621,515 |
| Aug 15, 2025 | 29.82 | 30.26 | 29.74 | 30.21 | 30.21 | 1.31% | 12,506,265 |
| Aug 14, 2025 | 30.56 | 30.60 | 29.74 | 29.82 | 29.82 | -2.42% | 15,311,004 |
| Aug 13, 2025 | 30.49 | 30.85 | 30.30 | 30.56 | 30.56 | 0.13% | 13,500,327 |
| Aug 12, 2025 | 30.80 | 30.94 | 30.17 | 30.52 | 30.52 | -1.13% | 16,868,044 |
| Aug 11, 2025 | 30.58 | 31.09 | 30.46 | 30.87 | 30.87 | 0.95% | 17,094,883 |
| Aug 8, 2025 | 30.69 | 31.13 | 30.53 | 30.58 | 30.58 | -0.59% | 18,377,798 |
| Aug 7, 2025 | 30.80 | 30.99 | 30.37 | 30.76 | 30.76 | -0.42% | 17,265,744 |
| Aug 6, 2025 | 30.30 | 31.11 | 30.30 | 30.89 | 30.89 | 1.05% | 26,887,714 |
| Aug 5, 2025 | 30.43 | 31.13 | 30.39 | 30.57 | 30.57 | 1.63% | 29,761,762 |
| Aug 4, 2025 | 29.60 | 30.28 | 29.57 | 30.08 | 30.08 | 1.38% | 24,174,086 |
| Aug 1, 2025 | 30.35 | 30.40 | 29.50 | 29.67 | 29.67 | -1.59% | 21,724,645 |
| Jul 31, 2025 | 30.85 | 31.20 | 30.00 | 30.15 | 30.15 | -3.98% | 46,803,764 |
| Jul 30, 2025 | 29.35 | 32.29 | 29.21 | 31.40 | 31.40 | 6.98% | 73,698,792 |
| Jul 29, 2025 | 28.67 | 29.35 | 28.48 | 29.35 | 29.35 | 2.41% | 19,404,968 |
| Jul 28, 2025 | 28.47 | 28.78 | 28.35 | 28.66 | 28.66 | 0.63% | 9,442,391 |
| Jul 25, 2025 | 28.42 | 28.68 | 28.30 | 28.48 | 28.48 | 0.21% | 9,853,345 |
| Jul 24, 2025 | 28.01 | 28.49 | 27.91 | 28.42 | 28.42 | 1.32% | 9,864,678 |
| Jul 23, 2025 | 28.01 | 28.34 | 27.87 | 28.05 | 28.05 | -0.18% | 8,953,853 |