Skip to main content
logo
Beijing BDStar Navigation Co., Ltd. (SHE:002151)
China flag China · Delayed Price · Currency is CNY
29.03
-0.74 (-2.49%)
Nov 21, 2025, 3:04 PM CST

Beijing BDStar Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202529.4530.1328.8129.0329.03-2.49%12,919,503
Nov 20, 202529.7530.1729.6629.7729.770.07%6,968,100
Nov 19, 202530.2130.3429.6629.7529.75-1.65%8,680,235
Nov 18, 202530.4130.5029.8230.2530.25-1.27%10,550,210
Nov 17, 202530.3730.8130.2030.6430.640.96%10,999,030
Nov 14, 202530.6130.8630.3330.3530.35-1.49%9,234,800
Nov 13, 202530.2731.0029.8930.8130.811.25%18,564,140
Nov 12, 202530.0630.8029.5330.4330.431.13%12,755,560
Nov 11, 202530.6630.8430.0630.0930.09-1.57%10,717,320
Nov 10, 202530.4030.7830.2430.5730.570.39%11,374,780
Nov 7, 202530.0030.6029.8030.4530.451.30%14,265,360
Nov 6, 202530.3130.4329.8930.0630.06-0.07%8,859,877
Nov 5, 202530.2030.3529.8530.0830.08-0.50%7,913,538
Nov 4, 202530.7030.7229.9830.2330.23-1.82%9,250,661
Nov 3, 202530.0130.9029.8130.7930.792.26%15,096,410
Oct 31, 202530.4030.5029.9930.1130.11-1.08%10,611,570
Oct 30, 202530.8330.8530.4330.4430.44-1.23%11,115,690
Oct 29, 202530.8031.1030.5430.8230.820.26%12,311,050
Oct 28, 202530.3530.9530.2830.7430.740.62%15,363,880
Oct 27, 202530.2030.5829.9130.5530.551.87%19,199,510
Oct 24, 202529.3030.2629.2829.9929.993.06%17,742,580
Oct 23, 202529.0829.2028.6029.1029.10-0.61%8,260,011
Oct 22, 202529.5229.6829.1029.2829.28-1.48%9,605,600
Oct 21, 202529.6030.1529.5929.7229.720.03%8,232,700
Oct 20, 202529.4530.0829.3529.7129.712.17%12,646,050
Oct 17, 202529.9030.4029.0429.0829.08-1.36%16,656,420
Oct 16, 202529.9030.0129.4129.4829.48-1.67%7,834,669
Oct 15, 202529.6629.9929.2829.9829.980.94%8,837,898
Oct 14, 202530.1330.5529.6429.7029.70-1.39%13,224,100
Oct 13, 202528.9630.1428.8030.1230.121.24%12,555,710
Oct 10, 202530.1830.1829.7029.7529.75-1.46%10,164,870
Oct 9, 202530.0030.3029.8030.1930.190.90%13,332,410
Sep 30, 202529.5629.9929.4629.9229.921.63%9,550,159
Sep 29, 202529.6129.7028.9629.4429.44-0.47%9,695,713
Sep 26, 202529.9630.2529.5429.5829.58-1.69%9,624,659
Sep 25, 202529.9830.6829.8230.0930.091.90%17,940,960
Sep 24, 202528.9929.5328.6329.5329.531.83%10,459,200
Sep 23, 202529.3329.4428.4129.0029.00-1.13%12,533,970
Sep 22, 202529.4129.5329.0629.3329.33-0.27%7,879,409
Sep 19, 202529.3530.0829.3429.4129.410.27%9,761,228
Sep 18, 202529.6830.2029.0729.3329.33-1.18%16,240,730
Sep 17, 202529.9229.9229.5329.6829.68-0.80%8,799,069
Sep 16, 202529.7830.1029.5829.9229.920.50%8,726,732
Sep 15, 202530.0430.1029.6929.7729.77-0.77%8,685,960
Sep 12, 202530.1830.4529.9630.0030.00-0.56%12,184,730
Sep 11, 202529.6530.1829.4030.1730.171.31%13,905,980
Sep 10, 202529.6030.3029.5229.7829.780.57%11,284,310
Sep 9, 202530.3430.3829.5129.6129.61-2.95%14,676,530
Sep 8, 202529.4930.7329.2430.5130.514.13%22,602,510
Sep 5, 202529.0729.3628.7329.3029.301.03%14,492,250