Beijing Capital Development Co., Ltd. (SHA:600376)
China
· Delayed Price · Currency is CNY 5.03
-0.10 (-1.95%)
Mar 9, 2026, 3:00 PM CST
SHA:600376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.04 | 4.90 | 4.97 | - | -3.12% | 35,513,148 |
| Mar 6, 2026 | 5.07 | 5.14 | 5.03 | 5.13 | 5.13 | 0.79% | 25,560,650 |
| Mar 5, 2026 | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | 0.79% | 33,906,199 |
| Mar 4, 2026 | 4.93 | 5.11 | 4.93 | 5.05 | 5.05 | - | 34,101,180 |
| Mar 3, 2026 | 5.26 | 5.32 | 5.04 | 5.05 | 5.05 | -4.36% | 62,235,220 |
| Mar 2, 2026 | 5.46 | 5.48 | 5.28 | 5.28 | 5.28 | -6.55% | 91,470,550 |
| Feb 27, 2026 | 5.58 | 5.66 | 5.52 | 5.65 | 5.65 | 1.25% | 54,985,070 |
| Feb 26, 2026 | 5.70 | 5.73 | 5.52 | 5.58 | 5.58 | -2.96% | 76,490,500 |
| Feb 25, 2026 | 5.66 | 5.81 | 5.60 | 5.75 | 5.75 | 1.59% | 78,770,360 |
| Feb 24, 2026 | 5.87 | 5.92 | 5.64 | 5.66 | 5.66 | -0.70% | 100,436,200 |
| Feb 13, 2026 | 5.61 | 5.78 | 5.58 | 5.70 | 5.70 | 2.15% | 72,404,180 |
| Feb 12, 2026 | 5.51 | 5.64 | 5.50 | 5.58 | 5.58 | 0.72% | 47,285,210 |
| Feb 11, 2026 | 5.57 | 5.63 | 5.53 | 5.54 | 5.54 | -1.25% | 37,314,190 |
| Feb 10, 2026 | 5.59 | 5.71 | 5.52 | 5.61 | 5.61 | 0.36% | 65,867,706 |
| Feb 9, 2026 | 5.54 | 5.61 | 5.52 | 5.59 | 5.59 | 1.27% | 52,605,440 |
| Feb 6, 2026 | 5.46 | 5.60 | 5.35 | 5.52 | 5.52 | 1.10% | 53,162,970 |
| Feb 5, 2026 | 5.56 | 5.59 | 5.45 | 5.46 | 5.46 | -2.85% | 52,665,420 |
| Feb 4, 2026 | 5.64 | 5.68 | 5.56 | 5.62 | 5.62 | -1.40% | 60,299,830 |
| Feb 3, 2026 | 5.76 | 5.82 | 5.59 | 5.70 | 5.70 | 2.70% | 86,798,980 |
| Feb 2, 2026 | 5.46 | 5.69 | 5.45 | 5.55 | 5.55 | -0.89% | 64,832,310 |
| Jan 30, 2026 | 5.37 | 5.84 | 5.25 | 5.60 | 5.60 | 3.32% | 106,225,000 |
| Jan 29, 2026 | 5.41 | 5.51 | 5.28 | 5.42 | 5.42 | -0.73% | 59,610,900 |
| Jan 28, 2026 | 5.51 | 5.55 | 5.41 | 5.46 | 5.46 | -2.50% | 67,865,530 |
| Jan 27, 2026 | 5.68 | 5.74 | 5.53 | 5.60 | 5.60 | 1.45% | 64,516,000 |
| Jan 26, 2026 | 5.85 | 5.89 | 5.50 | 5.52 | 5.52 | -6.91% | 131,325,700 |
| Jan 23, 2026 | 5.91 | 5.97 | 5.86 | 5.93 | 5.93 | 1.19% | 85,243,910 |
| Jan 22, 2026 | 5.80 | 5.89 | 5.79 | 5.86 | 5.86 | 0.51% | 68,202,340 |
| Jan 21, 2026 | 5.76 | 5.90 | 5.67 | 5.83 | 5.83 | -0.34% | 74,453,566 |
| Jan 20, 2026 | 6.00 | 6.08 | 5.82 | 5.85 | 5.85 | -4.72% | 131,513,247 |
| Jan 19, 2026 | 5.80 | 6.23 | 5.80 | 6.14 | 6.14 | 6.78% | 192,293,648 |
| Jan 16, 2026 | 5.70 | 5.91 | 5.68 | 5.75 | 5.75 | 1.23% | 147,407,200 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.61 | 5.68 | 5.68 | -1.39% | 96,757,644 |
| Jan 14, 2026 | 5.95 | 6.04 | 5.73 | 5.76 | 5.76 | -3.03% | 168,404,000 |
| Jan 13, 2026 | 6.23 | 6.36 | 5.93 | 5.94 | 5.94 | -5.41% | 200,387,200 |
| Jan 12, 2026 | 6.30 | 6.49 | 6.20 | 6.28 | 6.28 | - | 212,644,200 |
| Jan 9, 2026 | 6.15 | 6.45 | 6.15 | 6.28 | 6.28 | 0.96% | 199,757,392 |
| Jan 8, 2026 | 6.10 | 6.34 | 6.02 | 6.22 | 6.22 | 0.32% | 177,141,900 |
| Jan 7, 2026 | 6.21 | 6.49 | 6.14 | 6.20 | 6.20 | -1.90% | 207,457,700 |
| Jan 6, 2026 | 6.26 | 6.48 | 6.20 | 6.32 | 6.32 | 1.12% | 204,857,700 |
| Jan 5, 2026 | 6.30 | 6.53 | 6.15 | 6.25 | 6.25 | -5.45% | 242,995,890 |
| Dec 31, 2025 | 6.70 | 7.20 | 6.51 | 6.61 | 6.61 | -4.06% | 353,549,500 |
| Dec 30, 2025 | 6.08 | 6.89 | 5.92 | 6.89 | 6.89 | 10.06% | 366,622,500 |
| Dec 29, 2025 | 6.02 | 6.59 | 6.00 | 6.26 | 6.26 | 1.13% | 303,718,500 |
| Dec 26, 2025 | 5.92 | 6.50 | 5.63 | 6.19 | 6.19 | 4.56% | 334,204,600 |
| Dec 25, 2025 | 5.58 | 5.92 | 5.52 | 5.92 | 5.92 | 10.04% | 313,131,400 |
| Dec 24, 2025 | 5.18 | 5.45 | 5.15 | 5.38 | 5.38 | 2.67% | 116,464,700 |
| Dec 23, 2025 | 5.63 | 5.63 | 5.22 | 5.24 | 5.24 | -4.90% | 166,899,300 |
| Dec 22, 2025 | 5.24 | 5.51 | 5.08 | 5.51 | 5.51 | 9.98% | 140,845,000 |
| Dec 19, 2025 | 4.88 | 5.03 | 4.85 | 5.01 | 5.01 | 3.09% | 93,615,510 |
| Dec 18, 2025 | 4.98 | 5.06 | 4.85 | 4.86 | 4.86 | -3.57% | 94,871,090 |
| Dec 17, 2025 | 5.00 | 5.08 | 4.93 | 5.04 | 5.04 | -0.20% | 75,084,690 |
| Dec 16, 2025 | 5.34 | 5.35 | 5.00 | 5.05 | 5.05 | -6.13% | 113,212,800 |
| Dec 15, 2025 | 5.55 | 5.56 | 5.38 | 5.38 | 5.38 | -4.78% | 87,193,473 |
| Dec 12, 2025 | 5.51 | 5.69 | 5.47 | 5.65 | 5.65 | 2.17% | 87,241,110 |
| Dec 11, 2025 | 5.80 | 5.81 | 5.51 | 5.53 | 5.53 | -4.33% | 109,970,280 |
| Dec 10, 2025 | 5.79 | 5.87 | 5.66 | 5.78 | 5.78 | -1.20% | 124,238,086 |
| Dec 9, 2025 | 6.06 | 6.09 | 5.82 | 5.85 | 5.85 | -3.94% | 127,890,200 |
| Dec 8, 2025 | 6.00 | 6.14 | 5.92 | 6.09 | 6.09 | 0.33% | 168,968,100 |
| Dec 5, 2025 | 5.81 | 6.22 | 5.70 | 6.07 | 6.07 | 2.53% | 197,917,500 |
| Dec 4, 2025 | 6.09 | 6.16 | 5.71 | 5.92 | 5.92 | 0.68% | 165,150,300 |
| Dec 3, 2025 | 6.01 | 6.22 | 5.80 | 5.88 | 5.88 | -2.16% | 151,604,500 |
| Dec 2, 2025 | 5.95 | 6.14 | 5.81 | 6.01 | 6.01 | 0.67% | 156,794,371 |
| Dec 1, 2025 | 5.81 | 6.09 | 5.81 | 5.97 | 5.97 | 2.75% | 171,952,500 |
| Nov 28, 2025 | 5.65 | 5.82 | 5.47 | 5.81 | 5.81 | 1.57% | 144,443,400 |
| Nov 27, 2025 | 5.65 | 5.90 | 5.53 | 5.72 | 5.72 | 0.53% | 172,216,800 |
| Nov 26, 2025 | 5.60 | 5.82 | 5.55 | 5.69 | 5.69 | 1.07% | 154,828,100 |
| Nov 25, 2025 | 5.55 | 5.77 | 5.44 | 5.63 | 5.63 | 4.26% | 158,198,300 |
| Nov 24, 2025 | 5.71 | 5.75 | 5.30 | 5.40 | 5.40 | -4.93% | 174,382,300 |
| Nov 21, 2025 | 5.88 | 6.09 | 5.68 | 5.68 | 5.68 | -5.33% | 225,882,700 |
| Nov 20, 2025 | 6.22 | 6.54 | 5.93 | 6.00 | 6.00 | -8.26% | 332,583,347 |
| Nov 19, 2025 | 7.30 | 7.99 | 6.54 | 6.54 | 6.54 | -10.04% | 481,485,300 |
| Nov 18, 2025 | 6.80 | 7.27 | 6.35 | 7.27 | 7.27 | 9.98% | 281,219,900 |
| Nov 17, 2025 | 6.30 | 6.61 | 6.18 | 6.61 | 6.61 | 9.98% | 268,429,300 |
| Nov 14, 2025 | 5.81 | 6.26 | 5.81 | 6.01 | 6.01 | 1.69% | 210,373,400 |
| Nov 13, 2025 | 6.00 | 6.09 | 5.84 | 5.91 | 5.91 | -3.59% | 232,234,800 |
| Nov 12, 2025 | 5.52 | 6.13 | 5.43 | 6.13 | 6.13 | 10.05% | 221,242,300 |
| Nov 11, 2025 | 5.69 | 5.72 | 5.45 | 5.57 | 5.57 | -1.94% | 137,867,100 |
| Nov 10, 2025 | 5.91 | 6.03 | 5.61 | 5.68 | 5.68 | -7.79% | 202,572,600 |
| Nov 7, 2025 | 6.39 | 6.70 | 6.14 | 6.16 | 6.16 | -3.14% | 189,753,800 |
| Nov 6, 2025 | 6.31 | 6.45 | 6.13 | 6.36 | 6.36 | 0.79% | 154,033,800 |
| Nov 5, 2025 | 6.05 | 6.39 | 5.98 | 6.31 | 6.31 | 2.27% | 158,330,800 |
| Nov 4, 2025 | 6.10 | 6.27 | 5.93 | 6.17 | 6.17 | 1.15% | 140,272,200 |
| Nov 3, 2025 | 6.20 | 6.25 | 6.01 | 6.10 | 6.10 | -0.81% | 113,722,000 |
| Oct 31, 2025 | 6.30 | 6.44 | 6.13 | 6.15 | 6.15 | -4.80% | 188,664,900 |
| Oct 30, 2025 | 6.47 | 6.88 | 6.34 | 6.46 | 6.46 | -2.27% | 191,284,600 |
| Oct 29, 2025 | 7.08 | 7.13 | 6.57 | 6.61 | 6.61 | -8.58% | 316,753,300 |
| Oct 28, 2025 | 7.00 | 7.56 | 6.61 | 7.23 | 7.23 | 5.09% | 458,769,300 |
| Oct 27, 2025 | 6.40 | 6.88 | 6.37 | 6.88 | 6.88 | 10.08% | 175,977,100 |
| Oct 24, 2025 | 6.31 | 6.60 | 6.21 | 6.25 | 6.25 | -3.25% | 184,664,100 |
| Oct 23, 2025 | 6.30 | 6.70 | 6.11 | 6.46 | 6.46 | -0.77% | 198,598,800 |
| Oct 22, 2025 | 6.40 | 6.82 | 6.25 | 6.51 | 6.51 | 0.93% | 256,176,800 |
| Oct 21, 2025 | 6.25 | 6.66 | 6.15 | 6.45 | 6.45 | 0.94% | 287,287,500 |
| Oct 20, 2025 | 6.00 | 6.39 | 5.81 | 6.39 | 6.39 | 9.98% | 242,442,900 |
| Oct 17, 2025 | 6.00 | 6.11 | 5.81 | 5.81 | 5.81 | -1.69% | 140,408,300 |
| Oct 16, 2025 | 5.95 | 6.11 | 5.81 | 5.91 | 5.91 | -3.27% | 154,065,500 |
| Oct 15, 2025 | 5.98 | 6.24 | 5.88 | 6.11 | 6.11 | 2.17% | 186,961,900 |
| Oct 14, 2025 | 6.30 | 6.59 | 5.85 | 5.98 | 5.98 | -8.00% | 300,715,200 |
| Oct 13, 2025 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -9.97% | 247,791,900 |
| Oct 10, 2025 | 7.70 | 7.90 | 7.12 | 7.22 | 7.22 | -8.72% | 309,093,200 |
| Oct 9, 2025 | 7.49 | 8.00 | 7.20 | 7.91 | 7.91 | 5.75% | 317,127,600 |