Beijing Dynamic Power Co.,LTD (SHA:600405)
China
· Delayed Price · Currency is CNY 5.24
+0.04 (0.77%)
Apr 30, 2026, 3:00 PM CST
SHA:600405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.20 | 5.30 | 5.18 | 5.24 | 5.24 | 0.77% | 11,713,351 |
| Apr 29, 2026 | 5.15 | 5.23 | 5.13 | 5.20 | 5.20 | 0.58% | 10,890,672 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.08 | 5.17 | 5.17 | - | 10,600,258 |
| 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% | 10,103,607 |
| 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% | 10,959,808 |
| Apr 14, 2026 | 5.30 | 5.45 | 5.26 | 5.35 | 5.35 | 1.90% | 10,222,145 |
| Apr 13, 2026 | 5.28 | 5.30 | 5.19 | 5.25 | 5.25 | -1.32% | 10,250,812 |
| 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% | 17,800,915 |
| Apr 2, 2026 | 5.50 | 5.52 | 5.29 | 5.30 | 5.30 | -3.99% | 16,282,770 |
| Apr 1, 2026 | 5.62 | 5.65 | 5.46 | 5.52 | 5.52 | 0.36% | 12,818,261 |
| Mar 31, 2026 | 5.70 | 5.76 | 5.48 | 5.50 | 5.50 | -4.68% | 18,116,380 |
| Mar 30, 2026 | 5.82 | 5.86 | 5.64 | 5.77 | 5.77 | -2.04% | 16,017,047 |
| Mar 27, 2026 | 5.80 | 5.92 | 5.77 | 5.89 | 5.89 | 0.17% | 15,639,030 |
| Mar 26, 2026 | 6.00 | 6.05 | 5.87 | 5.88 | 5.88 | -1.84% | 18,548,680 |
| Mar 25, 2026 | 5.79 | 6.02 | 5.73 | 5.99 | 5.99 | 3.45% | 26,452,560 |
| Mar 24, 2026 | 5.55 | 5.82 | 5.52 | 5.79 | 5.79 | 6.83% | 31,963,560 |
| Mar 23, 2026 | 5.65 | 5.72 | 5.37 | 5.42 | 5.42 | -5.74% | 21,904,188 |
| Mar 20, 2026 | 5.87 | 5.92 | 5.70 | 5.75 | 5.75 | -1.88% | 21,046,820 |
| Mar 19, 2026 | 6.01 | 6.02 | 5.80 | 5.86 | 5.86 | -3.46% | 22,466,100 |
| Mar 18, 2026 | 6.03 | 6.07 | 5.92 | 6.07 | 6.07 | 1.00% | 22,144,330 |
| Mar 17, 2026 | 6.17 | 6.17 | 5.97 | 6.01 | 6.01 | -2.28% | 27,234,520 |
| Mar 16, 2026 | 5.99 | 6.17 | 5.97 | 6.15 | 6.15 | 2.84% | 38,147,190 |
| Mar 13, 2026 | 6.10 | 6.20 | 5.96 | 5.98 | 5.98 | -2.92% | 43,299,590 |
| Mar 12, 2026 | 6.04 | 6.21 | 6.02 | 6.16 | 6.16 | 0.65% | 55,543,100 |
| Mar 11, 2026 | 5.90 | 6.24 | 5.79 | 6.12 | 6.12 | 4.26% | 72,084,220 |
| Mar 10, 2026 | 5.83 | 5.87 | 5.72 | 5.87 | 5.87 | -0.17% | 38,607,007 |
| Mar 9, 2026 | 5.45 | 5.95 | 5.45 | 5.88 | 5.88 | 3.34% | 68,541,180 |
| Mar 6, 2026 | 5.42 | 5.92 | 5.41 | 5.69 | 5.69 | 5.76% | 57,522,370 |
| Mar 5, 2026 | 5.30 | 5.45 | 5.30 | 5.38 | 5.38 | 2.28% | 12,912,300 |
| Mar 4, 2026 | 5.21 | 5.30 | 5.15 | 5.26 | 5.26 | 0.38% | 11,184,309 |
| Mar 3, 2026 | 5.32 | 5.44 | 5.24 | 5.24 | 5.24 | -2.24% | 13,604,820 |
| Mar 2, 2026 | 5.50 | 5.52 | 5.34 | 5.36 | 5.36 | -3.25% | 14,878,780 |
| Feb 27, 2026 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | -0.36% | 8,171,799 |
| Feb 26, 2026 | 5.53 | 5.56 | 5.49 | 5.56 | 5.56 | 0.54% | 8,322,434 |
| Feb 25, 2026 | 5.55 | 5.58 | 5.52 | 5.53 | 5.53 | -0.36% | 8,727,951 |
| Feb 24, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.59% | 12,217,307 |
| Feb 13, 2026 | 5.37 | 5.54 | 5.36 | 5.41 | 5.41 | - | 11,067,785 |
| Feb 12, 2026 | 5.41 | 5.49 | 5.32 | 5.41 | 5.41 | 0.37% | 9,674,535 |
| Feb 11, 2026 | 5.44 | 5.46 | 5.39 | 5.39 | 5.39 | -0.92% | 6,090,788 |
| Feb 10, 2026 | 5.49 | 5.50 | 5.43 | 5.44 | 5.44 | -0.73% | 7,155,214 |
| Feb 9, 2026 | 5.37 | 5.49 | 5.36 | 5.48 | 5.48 | 2.24% | 11,040,550 |
| Feb 6, 2026 | 5.31 | 5.42 | 5.27 | 5.36 | 5.36 | 1.13% | 9,049,259 |
| Feb 5, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.30% | 7,110,775 |
| Feb 4, 2026 | 5.30 | 5.37 | 5.27 | 5.37 | 5.37 | 1.13% | 8,047,672 |
| Feb 3, 2026 | 5.35 | 5.38 | 5.23 | 5.31 | 5.31 | 0.95% | 8,762,345 |
| Feb 2, 2026 | 5.25 | 5.34 | 5.25 | 5.26 | 5.26 | 0.38% | 11,332,690 |
| Jan 30, 2026 | 5.27 | 5.34 | 5.20 | 5.24 | 5.24 | -0.57% | 11,940,970 |
| Jan 29, 2026 | 5.31 | 5.42 | 5.20 | 5.27 | 5.27 | -3.13% | 17,379,606 |
| Jan 28, 2026 | 5.55 | 5.62 | 5.44 | 5.44 | 5.44 | -2.16% | 10,030,410 |
| Jan 27, 2026 | 5.57 | 5.61 | 5.41 | 5.56 | 5.56 | -0.71% | 13,031,700 |
| Jan 26, 2026 | 5.68 | 5.81 | 5.55 | 5.60 | 5.60 | -1.41% | 18,220,640 |
| Jan 23, 2026 | 5.64 | 5.70 | 5.63 | 5.68 | 5.68 | 0.53% | 14,204,650 |
| Jan 22, 2026 | 5.68 | 5.73 | 5.63 | 5.65 | 5.65 | -0.53% | 11,665,250 |
| Jan 21, 2026 | 5.69 | 5.75 | 5.66 | 5.68 | 5.68 | -0.70% | 11,335,657 |
| Jan 20, 2026 | 5.71 | 5.72 | 5.62 | 5.72 | 5.72 | 0.53% | 16,303,885 |
| Jan 19, 2026 | 5.58 | 5.70 | 5.57 | 5.69 | 5.69 | 1.61% | 19,160,325 |
| Jan 16, 2026 | 5.67 | 5.78 | 5.55 | 5.60 | 5.60 | -1.06% | 17,766,934 |
| Jan 15, 2026 | 5.55 | 5.69 | 5.52 | 5.66 | 5.66 | 1.98% | 22,714,200 |
| Jan 14, 2026 | 5.54 | 5.64 | 5.50 | 5.55 | 5.55 | 0.36% | 16,928,280 |
| Jan 13, 2026 | 5.64 | 5.65 | 5.49 | 5.53 | 5.53 | -2.12% | 21,404,190 |
| Jan 12, 2026 | 5.71 | 5.71 | 5.61 | 5.65 | 5.65 | -1.05% | 23,521,989 |
| Jan 9, 2026 | 5.52 | 5.77 | 5.50 | 5.71 | 5.71 | 3.44% | 29,058,480 |
| Jan 8, 2026 | 5.40 | 5.53 | 5.37 | 5.52 | 5.52 | 2.22% | 18,404,732 |
| Jan 7, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | 0.56% | 12,072,450 |
| Jan 6, 2026 | 5.28 | 5.38 | 5.25 | 5.37 | 5.37 | 1.70% | 11,249,080 |
| Jan 5, 2026 | 5.20 | 5.31 | 5.20 | 5.28 | 5.28 | 1.34% | 11,253,550 |
| Dec 31, 2025 | 5.22 | 5.23 | 5.15 | 5.21 | 5.21 | -0.19% | 7,840,652 |
| Dec 30, 2025 | 5.26 | 5.32 | 5.21 | 5.22 | 5.22 | -0.76% | 8,558,652 |
| Dec 29, 2025 | 5.17 | 5.28 | 5.16 | 5.26 | 5.26 | 1.54% | 10,053,950 |
| Dec 26, 2025 | 5.18 | 5.24 | 5.17 | 5.18 | 5.18 | -0.38% | 7,618,042 |
| Dec 25, 2025 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | -0.19% | 8,340,520 |
| Dec 24, 2025 | 5.10 | 5.21 | 5.04 | 5.21 | 5.21 | 2.56% | 11,324,250 |
| Dec 23, 2025 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | -1.93% | 6,259,487 |
| Dec 22, 2025 | 5.18 | 5.24 | 5.17 | 5.18 | 5.18 | - | 6,245,367 |
| Dec 19, 2025 | 5.07 | 5.20 | 5.07 | 5.18 | 5.18 | 2.37% | 9,223,160 |
| Dec 18, 2025 | 5.05 | 5.11 | 4.99 | 5.06 | 5.06 | 0.40% | 8,619,314 |
| Dec 17, 2025 | 5.07 | 5.09 | 4.93 | 5.04 | 5.04 | -0.59% | 11,432,667 |
| Dec 16, 2025 | 5.19 | 5.21 | 5.07 | 5.07 | 5.07 | -2.69% | 10,007,910 |
| Dec 15, 2025 | 5.29 | 5.29 | 5.19 | 5.21 | 5.21 | -1.70% | 9,673,514 |
| Dec 12, 2025 | 5.27 | 5.35 | 5.26 | 5.30 | 5.30 | 0.76% | 7,946,053 |
| Dec 11, 2025 | 5.34 | 5.37 | 5.26 | 5.26 | 5.26 | -1.31% | 7,987,790 |
| Dec 10, 2025 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | -1.11% | 8,631,908 |
| Dec 9, 2025 | 5.42 | 5.45 | 5.37 | 5.39 | 5.39 | -0.55% | 7,232,277 |
| Dec 8, 2025 | 5.42 | 5.44 | 5.39 | 5.42 | 5.42 | 0.37% | 9,712,992 |
| Dec 5, 2025 | 5.35 | 5.42 | 5.34 | 5.40 | 5.40 | 0.19% | 7,537,006 |
| Dec 4, 2025 | 5.50 | 5.52 | 5.38 | 5.39 | 5.39 | -2.88% | 15,124,260 |
| Dec 3, 2025 | 5.41 | 5.65 | 5.33 | 5.55 | 5.55 | 2.59% | 23,545,380 |
| Dec 2, 2025 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | -1.28% | 10,744,205 |
| Dec 1, 2025 | 5.50 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 7,699,422 |