Beijing BDStar Navigation Co., Ltd. Class A 002151
SZSE · China · Electronic Technology
CNY 27.82-0.33 (-1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.82 | -1.17% | CNY 28.40 | CNY 28.46 | CNY 27.80 | 9.24M |
| 2026-09-29 | CNY 28.15 | -1.05% | CNY 28.39 | CNY 28.69 | CNY 28.02 | 10.64M |
| 2026-09-28 | CNY 28.45 | -2.30% | CNY 29.01 | CNY 29.26 | CNY 28.40 | 13.59M |
| 2026-09-24 | CNY 29.12 | -2.41% | CNY 30.00 | CNY 30.00 | CNY 29.10 | 17.12M |
| 2026-09-23 | CNY 29.84 | +0.30% | CNY 30.30 | CNY 30.75 | CNY 29.75 | 26.70M |
| 2026-09-22 | CNY 29.75 | +1.85% | CNY 29.50 | CNY 30.52 | CNY 29.12 | 33.14M |
| 2026-09-21 | CNY 29.21 | +1.39% | CNY 28.99 | CNY 29.58 | CNY 28.89 | 12.22M |
| 2026-09-18 | CNY 28.81 | +2.82% | CNY 28.29 | CNY 29.00 | CNY 28.10 | 12.83M |
| 2026-09-17 | CNY 28.02 | -2.06% | CNY 28.47 | CNY 28.66 | CNY 27.92 | 8.90M |
| 2026-09-16 | CNY 28.61 | +1.92% | CNY 28.10 | CNY 28.70 | CNY 27.94 | 9.77M |
| 2026-09-15 | CNY 28.07 | -1.16% | CNY 28.52 | CNY 28.62 | CNY 28.06 | 8.06M |
| 2026-09-14 | CNY 28.40 | -1.73% | CNY 28.90 | CNY 28.97 | CNY 28.32 | 9.32M |
| 2026-09-11 | CNY 28.90 | +0.35% | CNY 28.65 | CNY 28.98 | CNY 28.03 | 12.12M |
| 2026-09-10 | CNY 28.80 | -0.52% | CNY 28.77 | CNY 29.19 | CNY 28.54 | 8.43M |
| 2026-09-09 | CNY 28.95 | +0.84% | CNY 28.80 | CNY 29.26 | CNY 28.59 | 11.44M |
| 2026-09-08 | CNY 28.71 | +1.34% | CNY 28.39 | CNY 28.85 | CNY 28.17 | 8.52M |
| 2026-09-07 | CNY 28.33 | -0.53% | CNY 28.62 | CNY 28.68 | CNY 28.26 | 6.95M |
| 2026-09-04 | CNY 28.48 | 0.00% | CNY 28.53 | CNY 29.10 | CNY 28.39 | 11.27M |
| 2026-09-03 | CNY 28.48 | -0.87% | CNY 28.90 | CNY 28.92 | CNY 28.35 | 6.88M |
| 2026-09-02 | CNY 28.73 | -0.83% | CNY 28.71 | CNY 29.04 | CNY 28.56 | 8.11M |
| 2026-09-01 | CNY 28.97 | +0.31% | CNY 28.80 | CNY 29.08 | CNY 28.65 | 7.58M |
| 2026-08-31 | CNY 28.88 | -0.28% | CNY 28.65 | CNY 28.95 | CNY 28.43 | 8.22M |
| 2026-08-28 | CNY 28.96 | -0.89% | CNY 29.22 | CNY 29.40 | CNY 28.91 | 8.94M |
| 2026-08-27 | CNY 29.22 | +3.36% | CNY 28.58 | CNY 29.46 | CNY 28.35 | 15.31M |
| 2026-08-26 | CNY 28.27 | -0.49% | CNY 28.26 | CNY 28.77 | CNY 28.17 | 7.46M |
| 2026-08-25 | CNY 28.41 | +2.49% | CNY 27.61 | CNY 28.68 | CNY 27.37 | 9.44M |
| 2026-08-24 | CNY 27.72 | -1.00% | CNY 27.86 | CNY 28.16 | CNY 27.34 | 8.41M |
| 2026-08-21 | CNY 28.00 | +0.18% | CNY 27.70 | CNY 28.20 | CNY 27.57 | 8.16M |
| 2026-08-20 | CNY 27.95 | -0.96% | CNY 28.71 | CNY 28.71 | CNY 27.85 | 11.59M |
| 2026-08-19 | CNY 28.22 | -5.84% | CNY 30.49 | CNY 30.49 | CNY 28.12 | 23.82M |
| 2026-08-18 | CNY 29.97 | -1.02% | CNY 30.31 | CNY 30.32 | CNY 29.67 | 10.07M |
| 2026-08-17 | CNY 30.28 | +3.77% | CNY 29.30 | CNY 30.29 | CNY 29.04 | 15.16M |
| 2026-08-14 | CNY 29.18 | 0.00% | CNY 29.20 | CNY 29.39 | CNY 28.87 | 8.59M |
| 2026-08-13 | CNY 29.18 | -1.29% | CNY 29.79 | CNY 29.95 | CNY 29.18 | 9.73M |
| 2026-08-12 | CNY 29.56 | +1.13% | CNY 29.23 | CNY 29.72 | CNY 29.10 | 8.83M |
| 2026-08-11 | CNY 29.23 | -2.24% | CNY 29.05 | CNY 29.55 | CNY 28.66 | 12.24M |
| 2026-08-10 | CNY 29.90 | +0.74% | CNY 29.69 | CNY 29.96 | CNY 29.13 | 12.29M |
| 2026-08-07 | CNY 29.68 | +0.58% | CNY 29.52 | CNY 29.75 | CNY 28.94 | 13.96M |
| 2026-08-06 | CNY 29.51 | -0.47% | CNY 29.50 | CNY 29.93 | CNY 29.16 | 13.74M |
| 2026-08-05 | CNY 29.65 | +0.68% | CNY 29.65 | CNY 29.92 | CNY 29.39 | 14.13M |
| 2026-08-04 | CNY 29.45 | +0.93% | CNY 29.48 | CNY 29.57 | CNY 29.10 | 12.48M |
| 2026-08-03 | CNY 29.18 | +2.67% | CNY 28.35 | CNY 29.26 | CNY 28.29 | 13.94M |
| 2026-07-31 | CNY 28.42 | +1.50% | CNY 28.50 | CNY 28.80 | CNY 28.18 | 16.96M |
| 2026-07-30 | CNY 28.00 | -0.18% | CNY 27.89 | CNY 28.30 | CNY 27.60 | 14.73M |
| 2026-07-29 | CNY 28.05 | +2.04% | CNY 27.42 | CNY 28.17 | CNY 27.02 | 15.58M |
| 2026-07-28 | CNY 27.49 | -0.18% | CNY 27.27 | CNY 27.65 | CNY 27.18 | 9.73M |
| 2026-07-27 | CNY 27.54 | +2.27% | CNY 26.72 | CNY 27.70 | CNY 26.61 | 13.27M |
| 2026-07-24 | CNY 26.93 | -2.53% | CNY 27.32 | CNY 27.76 | CNY 26.91 | 11.82M |
| 2026-07-23 | CNY 27.63 | +2.37% | CNY 26.99 | CNY 27.77 | CNY 26.86 | 13.05M |
| 2026-07-22 | CNY 26.99 | -2.88% | CNY 27.59 | CNY 27.85 | CNY 26.93 | 15.75M |
| 2026-07-21 | CNY 27.79 | +3.46% | CNY 26.91 | CNY 27.82 | CNY 26.25 | 20.77M |
| 2026-07-20 | CNY 26.86 | -0.85% | CNY 27.20 | CNY 27.49 | CNY 26.15 | 18.45M |
| 2026-07-17 | CNY 27.09 | -5.54% | CNY 28.50 | CNY 28.52 | CNY 26.90 | 22.24M |
| 2026-07-16 | CNY 28.68 | -2.52% | CNY 29.12 | CNY 29.60 | CNY 28.61 | 17.69M |
| 2026-07-15 | CNY 29.42 | -1.67% | CNY 29.93 | CNY 30.28 | CNY 29.23 | 22.40M |
| 2026-07-14 | CNY 29.92 | +1.94% | CNY 30.50 | CNY 30.97 | CNY 28.70 | 34.82M |
| 2026-07-13 | CNY 29.35 | -10.00% | CNY 32.16 | CNY 32.20 | CNY 29.35 | 39.60M |
| 2026-07-10 | CNY 32.61 | +7.06% | CNY 30.27 | CNY 33.51 | CNY 29.84 | 45.74M |
| 2026-07-09 | CNY 30.46 | +2.87% | CNY 29.62 | CNY 30.64 | CNY 29.07 | 13.48M |
| 2026-07-08 | CNY 29.61 | -2.79% | CNY 30.44 | CNY 30.69 | CNY 29.57 | 12.26M |
| 2026-07-07 | CNY 30.46 | -1.71% | CNY 30.99 | CNY 31.43 | CNY 30.33 | 12.17M |
| 2026-07-06 | CNY 30.99 | -4.50% | CNY 32.51 | CNY 33.24 | CNY 30.88 | 18.99M |
| 2026-07-03 | CNY 32.45 | +3.54% | CNY 31.41 | CNY 32.86 | CNY 31.36 | 18.05M |
| 2026-07-02 | CNY 31.34 | -4.54% | CNY 32.63 | CNY 32.78 | CNY 31.31 | 15.96M |
| 2026-07-01 | CNY 32.83 | +3.40% | CNY 32.13 | CNY 33.94 | CNY 32.13 | 22.58M |
| 2026-06-30 | CNY 31.75 | +3.66% | CNY 30.64 | CNY 32.07 | CNY 30.46 | 17.82M |
| 2026-06-29 | CNY 30.63 | -2.02% | CNY 31.00 | CNY 31.20 | CNY 30.14 | 16.78M |
| 2026-06-26 | CNY 31.26 | -1.45% | CNY 31.48 | CNY 32.09 | CNY 30.66 | 20.64M |
| 2026-06-25 | CNY 31.72 | -2.70% | CNY 32.48 | CNY 32.80 | CNY 31.52 | 14.33M |
| 2026-06-24 | CNY 32.60 | +1.49% | CNY 32.12 | CNY 32.88 | CNY 31.42 | 14.57M |
| 2026-06-23 | CNY 32.12 | -3.43% | CNY 32.90 | CNY 33.01 | CNY 31.86 | 13.61M |
| 2026-06-22 | CNY 33.26 | -0.18% | CNY 33.17 | CNY 33.58 | CNY 31.99 | 18.74M |
| 2026-06-18 | CNY 33.32 | -0.39% | CNY 33.18 | CNY 33.80 | CNY 32.80 | 13.07M |
| 2026-06-17 | CNY 33.45 | +0.18% | CNY 33.20 | CNY 33.93 | CNY 33.09 | 12.87M |
| 2026-06-16 | CNY 33.39 | -0.71% | CNY 33.80 | CNY 33.95 | CNY 33.14 | 13.18M |
| 2026-06-15 | CNY 33.63 | -0.39% | CNY 33.60 | CNY 33.91 | CNY 33.33 | 13.63M |
| 2026-06-12 | CNY 33.76 | +2.30% | CNY 33.30 | CNY 34.45 | CNY 33.05 | 15.53M |
| 2026-06-11 | CNY 33.00 | -0.06% | CNY 32.76 | CNY 33.23 | CNY 32.20 | 10.62M |
| 2026-06-10 | CNY 33.02 | -2.60% | CNY 33.51 | CNY 34.39 | CNY 32.71 | 11.63M |
| 2026-06-09 | CNY 33.90 | +2.36% | CNY 33.25 | CNY 34.04 | CNY 32.94 | 15.04M |
| 2026-06-08 | CNY 33.12 | -5.21% | CNY 33.90 | CNY 35.03 | CNY 32.70 | 19.02M |
| 2026-06-05 | CNY 34.94 | +2.31% | CNY 34.35 | CNY 35.47 | CNY 33.89 | 22.41M |
| 2026-06-04 | CNY 34.15 | -0.67% | CNY 34.12 | CNY 34.66 | CNY 33.80 | 9.37M |
| 2026-06-03 | CNY 34.38 | +2.08% | CNY 33.62 | CNY 35.17 | CNY 33.10 | 16.32M |
| 2026-06-02 | CNY 33.68 | -1.23% | CNY 34.11 | CNY 34.40 | CNY 32.82 | 13.60M |
| 2026-06-01 | CNY 34.10 | -0.12% | CNY 34.01 | CNY 34.78 | CNY 33.88 | 12.17M |
| 2026-05-29 | CNY 34.14 | -7.25% | CNY 36.82 | CNY 36.91 | CNY 33.92 | 22.40M |
| 2026-05-28 | CNY 36.81 | +0.03% | CNY 36.66 | CNY 37.20 | CNY 36.01 | 12.38M |
| 2026-05-27 | CNY 36.80 | -2.31% | CNY 37.61 | CNY 38.21 | CNY 36.43 | 14.69M |
| 2026-05-26 | CNY 37.67 | -3.29% | CNY 38.75 | CNY 38.75 | CNY 37.01 | 15.86M |