Beijing BDStar Navigation Co., Ltd. (SHE:002151)
China
· Delayed Price · Currency is CNY 41.82
-0.06 (-0.14%)
At close: Mar 6, 2026
Beijing BDStar Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.48 | 42.48 | 41.35 | 41.82 | 41.82 | -0.14% | 17,393,940 |
| Mar 5, 2026 | 42.16 | 42.50 | 41.17 | 41.88 | 41.88 | 0.70% | 22,504,990 |
| Mar 4, 2026 | 40.80 | 42.17 | 40.61 | 41.59 | 41.59 | 1.22% | 26,786,030 |
| Mar 3, 2026 | 45.40 | 45.47 | 41.09 | 41.09 | 41.09 | -9.99% | 57,334,540 |
| Mar 2, 2026 | 44.60 | 47.01 | 43.75 | 45.65 | 45.65 | 4.22% | 80,090,700 |
| Feb 27, 2026 | 43.88 | 44.17 | 43.50 | 43.80 | 43.80 | 0.09% | 16,040,930 |
| Feb 26, 2026 | 43.24 | 44.05 | 43.11 | 43.76 | 43.76 | 0.53% | 16,688,550 |
| Feb 25, 2026 | 42.65 | 43.79 | 42.40 | 43.53 | 43.53 | 2.06% | 17,958,950 |
| Feb 24, 2026 | 42.96 | 43.35 | 42.62 | 42.65 | 42.65 | 0.26% | 13,897,090 |
| Feb 13, 2026 | 43.11 | 43.37 | 42.52 | 42.54 | 42.54 | -1.30% | 14,248,760 |
| Feb 12, 2026 | 43.25 | 43.78 | 43.10 | 43.10 | 43.10 | -1.03% | 15,612,620 |
| Feb 11, 2026 | 44.60 | 44.65 | 43.51 | 43.55 | 43.55 | -1.20% | 20,165,410 |
| Feb 10, 2026 | 45.01 | 45.03 | 43.69 | 44.08 | 44.08 | -2.02% | 20,138,120 |
| Feb 9, 2026 | 44.72 | 45.11 | 44.37 | 44.99 | 44.99 | 2.00% | 27,425,550 |
| Feb 6, 2026 | 44.54 | 45.18 | 43.63 | 44.11 | 44.11 | -0.36% | 29,180,260 |
| Feb 5, 2026 | 44.00 | 44.98 | 43.77 | 44.27 | 44.27 | -1.36% | 23,955,400 |
| Feb 4, 2026 | 44.46 | 45.73 | 44.07 | 44.88 | 44.88 | 0.29% | 34,835,520 |
| Feb 3, 2026 | 43.76 | 44.98 | 43.22 | 44.75 | 44.75 | 1.84% | 40,432,971 |
| Feb 2, 2026 | 43.86 | 44.56 | 43.11 | 43.94 | 43.94 | 0.62% | 23,135,810 |
| Jan 30, 2026 | 44.29 | 44.56 | 43.15 | 43.67 | 43.67 | -1.51% | 24,824,030 |
| Jan 29, 2026 | 44.37 | 45.36 | 44.00 | 44.34 | 44.34 | -0.65% | 28,272,270 |
| Jan 28, 2026 | 45.70 | 45.85 | 44.39 | 44.63 | 44.63 | -2.23% | 28,825,780 |
| Jan 27, 2026 | 45.32 | 46.18 | 44.39 | 45.65 | 45.65 | 0.73% | 39,199,850 |
| Jan 26, 2026 | 49.00 | 49.00 | 45.02 | 45.32 | 45.32 | -8.79% | 73,102,977 |
| Jan 23, 2026 | 47.20 | 50.42 | 46.59 | 49.69 | 49.69 | 4.52% | 91,827,930 |
| Jan 22, 2026 | 46.61 | 48.00 | 46.18 | 47.54 | 47.54 | 2.02% | 50,444,780 |
| Jan 21, 2026 | 47.30 | 48.44 | 46.51 | 46.60 | 46.60 | -2.14% | 37,294,210 |
| Jan 20, 2026 | 49.43 | 49.95 | 46.69 | 47.62 | 47.62 | -3.66% | 59,555,160 |
| Jan 19, 2026 | 49.50 | 50.48 | 49.38 | 49.43 | 49.43 | -1.00% | 48,458,980 |
| Jan 16, 2026 | 52.53 | 53.20 | 49.78 | 49.93 | 49.93 | -4.59% | 73,435,382 |
| Jan 15, 2026 | 52.67 | 53.90 | 50.30 | 52.33 | 52.33 | -3.50% | 103,725,470 |
| Jan 14, 2026 | 54.30 | 60.22 | 54.19 | 54.23 | 54.23 | -9.93% | 121,626,000 |
| Jan 13, 2026 | 64.00 | 65.50 | 60.21 | 60.21 | 60.21 | -10.00% | 50,952,910 |
| Jan 12, 2026 | 62.30 | 66.90 | 60.82 | 66.90 | 66.90 | 10.00% | 117,718,000 |
| Jan 9, 2026 | 59.10 | 63.19 | 57.81 | 60.82 | 60.82 | 1.89% | 121,613,821 |
| Jan 8, 2026 | 55.88 | 62.50 | 53.95 | 59.69 | 59.69 | 3.45% | 136,867,622 |
| Jan 7, 2026 | 58.80 | 60.47 | 56.58 | 57.70 | 57.70 | 4.97% | 147,488,600 |
| Jan 6, 2026 | 49.98 | 54.97 | 49.98 | 54.97 | 54.97 | 10.01% | 74,803,236 |
| Jan 5, 2026 | 49.80 | 49.97 | 45.49 | 49.97 | 49.97 | 9.99% | 118,714,500 |
| Dec 31, 2025 | 40.33 | 45.43 | 40.33 | 45.43 | 45.43 | 10.00% | 92,749,650 |
| Dec 30, 2025 | 40.35 | 44.20 | 39.60 | 41.30 | 41.30 | -1.01% | 102,058,600 |
| Dec 29, 2025 | 41.00 | 43.20 | 40.88 | 41.72 | 41.72 | -1.07% | 108,076,000 |
| Dec 26, 2025 | 39.00 | 42.17 | 38.34 | 42.17 | 42.17 | 9.99% | 114,722,300 |
| Dec 25, 2025 | 36.50 | 39.93 | 36.46 | 38.34 | 38.34 | 2.65% | 84,004,110 |
| Dec 24, 2025 | 33.61 | 37.65 | 33.61 | 37.35 | 37.35 | 8.42% | 79,789,417 |
| Dec 23, 2025 | 36.83 | 37.52 | 34.17 | 34.45 | 34.45 | -5.44% | 80,793,190 |
| Dec 22, 2025 | 33.90 | 36.43 | 33.66 | 36.43 | 36.43 | 9.99% | 30,327,580 |
| Dec 19, 2025 | 32.37 | 33.39 | 32.31 | 33.12 | 33.12 | 2.06% | 28,631,170 |
| Dec 18, 2025 | 31.80 | 32.97 | 31.66 | 32.45 | 32.45 | 1.03% | 29,169,640 |
| Dec 17, 2025 | 32.16 | 33.00 | 31.66 | 32.12 | 32.12 | -0.25% | 24,341,417 |
| Dec 16, 2025 | 32.10 | 32.76 | 30.89 | 32.20 | 32.20 | 1.45% | 29,801,650 |
| Dec 15, 2025 | 31.54 | 32.20 | 31.14 | 31.74 | 31.74 | 0.32% | 16,623,280 |
| Dec 12, 2025 | 31.57 | 32.24 | 31.52 | 31.64 | 31.64 | -0.50% | 20,064,370 |
| Dec 11, 2025 | 32.14 | 32.60 | 31.77 | 31.80 | 31.80 | -0.56% | 22,195,430 |
| Dec 10, 2025 | 31.60 | 32.44 | 31.34 | 31.98 | 31.98 | 0.72% | 18,171,310 |
| Dec 9, 2025 | 31.37 | 32.13 | 31.29 | 31.75 | 31.75 | 0.57% | 19,200,050 |
| Dec 8, 2025 | 31.50 | 32.36 | 31.41 | 31.57 | 31.57 | 0.54% | 27,947,605 |
| Dec 5, 2025 | 30.85 | 31.49 | 30.73 | 31.40 | 31.40 | 1.13% | 17,362,760 |
| Dec 4, 2025 | 30.34 | 31.15 | 30.32 | 31.05 | 31.05 | 1.64% | 14,266,690 |
| Dec 3, 2025 | 30.98 | 31.12 | 30.35 | 30.55 | 30.55 | -1.77% | 12,665,910 |
| Dec 2, 2025 | 31.17 | 31.30 | 30.91 | 31.10 | 31.10 | -0.58% | 9,673,096 |
| Dec 1, 2025 | 30.82 | 31.47 | 30.82 | 31.28 | 31.28 | 1.66% | 15,920,020 |
| Nov 28, 2025 | 30.60 | 30.90 | 30.41 | 30.77 | 30.77 | 0.82% | 10,556,570 |
| Nov 27, 2025 | 29.88 | 30.76 | 29.83 | 30.52 | 30.52 | 1.56% | 13,649,000 |
| Nov 26, 2025 | 30.54 | 30.84 | 30.00 | 30.05 | 30.05 | -1.60% | 10,673,850 |
| Nov 25, 2025 | 30.66 | 30.85 | 30.29 | 30.54 | 30.54 | 0.26% | 14,474,700 |
| Nov 24, 2025 | 29.32 | 30.59 | 29.15 | 30.46 | 30.46 | 4.93% | 18,687,310 |
| Nov 21, 2025 | 29.45 | 30.13 | 28.81 | 29.03 | 29.03 | -2.49% | 12,919,503 |
| Nov 20, 2025 | 29.75 | 30.17 | 29.66 | 29.77 | 29.77 | 0.07% | 6,968,100 |
| Nov 19, 2025 | 30.21 | 30.34 | 29.66 | 29.75 | 29.75 | -1.65% | 8,680,235 |
| Nov 18, 2025 | 30.41 | 30.50 | 29.82 | 30.25 | 30.25 | -1.27% | 10,550,210 |
| Nov 17, 2025 | 30.37 | 30.81 | 30.20 | 30.64 | 30.64 | 0.96% | 10,999,030 |
| Nov 14, 2025 | 30.61 | 30.86 | 30.33 | 30.35 | 30.35 | -1.49% | 9,234,800 |
| Nov 13, 2025 | 30.27 | 31.00 | 29.89 | 30.81 | 30.81 | 1.25% | 18,564,140 |
| Nov 12, 2025 | 30.06 | 30.80 | 29.53 | 30.43 | 30.43 | 1.13% | 12,755,560 |
| Nov 11, 2025 | 30.66 | 30.84 | 30.06 | 30.09 | 30.09 | -1.57% | 10,717,320 |
| Nov 10, 2025 | 30.40 | 30.78 | 30.24 | 30.57 | 30.57 | 0.39% | 11,374,780 |
| Nov 7, 2025 | 30.00 | 30.60 | 29.80 | 30.45 | 30.45 | 1.30% | 14,265,360 |
| Nov 6, 2025 | 30.31 | 30.43 | 29.89 | 30.06 | 30.06 | -0.07% | 8,859,877 |
| Nov 5, 2025 | 30.20 | 30.35 | 29.85 | 30.08 | 30.08 | -0.50% | 7,913,538 |
| Nov 4, 2025 | 30.70 | 30.72 | 29.98 | 30.23 | 30.23 | -1.82% | 9,250,661 |
| Nov 3, 2025 | 30.01 | 30.90 | 29.81 | 30.79 | 30.79 | 2.26% | 15,096,410 |
| Oct 31, 2025 | 30.40 | 30.50 | 29.99 | 30.11 | 30.11 | -1.08% | 10,611,570 |
| Oct 30, 2025 | 30.83 | 30.85 | 30.43 | 30.44 | 30.44 | -1.23% | 11,115,690 |
| Oct 29, 2025 | 30.80 | 31.10 | 30.54 | 30.82 | 30.82 | 0.26% | 12,311,050 |
| Oct 28, 2025 | 30.35 | 30.95 | 30.28 | 30.74 | 30.74 | 0.62% | 15,363,880 |
| Oct 27, 2025 | 30.20 | 30.58 | 29.91 | 30.55 | 30.55 | 1.87% | 19,199,510 |
| Oct 24, 2025 | 29.30 | 30.26 | 29.28 | 29.99 | 29.99 | 3.06% | 17,742,580 |
| Oct 23, 2025 | 29.08 | 29.20 | 28.60 | 29.10 | 29.10 | -0.61% | 8,260,011 |
| Oct 22, 2025 | 29.52 | 29.68 | 29.10 | 29.28 | 29.28 | -1.48% | 9,605,600 |
| Oct 21, 2025 | 29.60 | 30.15 | 29.59 | 29.72 | 29.72 | 0.03% | 8,232,700 |
| Oct 20, 2025 | 29.45 | 30.08 | 29.35 | 29.71 | 29.71 | 2.17% | 12,646,050 |
| Oct 17, 2025 | 29.90 | 30.40 | 29.04 | 29.08 | 29.08 | -1.36% | 16,656,420 |
| Oct 16, 2025 | 29.90 | 30.01 | 29.41 | 29.48 | 29.48 | -1.67% | 7,834,669 |
| Oct 15, 2025 | 29.66 | 29.99 | 29.28 | 29.98 | 29.98 | 0.94% | 8,837,898 |
| Oct 14, 2025 | 30.13 | 30.55 | 29.64 | 29.70 | 29.70 | -1.39% | 13,224,100 |
| Oct 13, 2025 | 28.96 | 30.14 | 28.80 | 30.12 | 30.12 | 1.24% | 12,555,710 |
| Oct 10, 2025 | 30.18 | 30.18 | 29.70 | 29.75 | 29.75 | -1.46% | 10,164,870 |
| Oct 9, 2025 | 30.00 | 30.30 | 29.80 | 30.19 | 30.19 | 0.90% | 13,332,410 |
| Sep 30, 2025 | 29.56 | 29.99 | 29.46 | 29.92 | 29.92 | 1.63% | 9,550,159 |