Beijing Capital Development Co., Ltd. Class A 600376
SSE · China · Finance
CNY 3.30-0.09 (-2.65%)
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 3.30 | -2.65% | CNY 3.32 | CNY 3.38 | CNY 3.10 | 142.65M |
| 2026-09-29 | CNY 3.39 | +6.94% | CNY 3.19 | CNY 3.49 | CNY 3.17 | 137.45M |
| 2026-09-28 | CNY 3.17 | -0.63% | CNY 3.19 | CNY 3.20 | CNY 3.12 | 36.52M |
| 2026-09-24 | CNY 3.19 | -4.20% | CNY 3.31 | CNY 3.33 | CNY 3.19 | 55.75M |
| 2026-09-23 | CNY 3.33 | -2.06% | CNY 3.36 | CNY 3.46 | CNY 3.31 | 85.20M |
| 2026-09-22 | CNY 3.40 | +2.72% | CNY 3.27 | CNY 3.44 | CNY 3.25 | 121.83M |
| 2026-09-21 | CNY 3.31 | +4.42% | CNY 3.15 | CNY 3.35 | CNY 3.13 | 96.45M |
| 2026-09-18 | CNY 3.17 | +2.26% | CNY 3.11 | CNY 3.18 | CNY 3.10 | 48.20M |
| 2026-09-17 | CNY 3.10 | +0.32% | CNY 3.08 | CNY 3.12 | CNY 3.05 | 37.09M |
| 2026-09-16 | CNY 3.09 | +0.65% | CNY 3.07 | CNY 3.10 | CNY 3.05 | 28.29M |
| 2026-09-15 | CNY 3.07 | -3.15% | CNY 3.16 | CNY 3.17 | CNY 3.07 | 40.82M |
| 2026-09-14 | CNY 3.17 | -0.31% | CNY 3.17 | CNY 3.22 | CNY 3.15 | 24.88M |
| 2026-09-11 | CNY 3.18 | -1.55% | CNY 3.21 | CNY 3.22 | CNY 3.14 | 41.53M |
| 2026-09-10 | CNY 3.23 | -1.82% | CNY 3.27 | CNY 3.27 | CNY 3.22 | 38.05M |
| 2026-09-09 | CNY 3.29 | -2.95% | CNY 3.37 | CNY 3.37 | CNY 3.28 | 59.64M |
| 2026-09-08 | CNY 3.39 | +1.50% | CNY 3.32 | CNY 3.39 | CNY 3.32 | 53.61M |
| 2026-09-07 | CNY 3.34 | +0.30% | CNY 3.32 | CNY 3.35 | CNY 3.28 | 41.17M |
| 2026-09-04 | CNY 3.33 | +0.60% | CNY 3.30 | CNY 3.41 | CNY 3.30 | 66.17M |
| 2026-09-03 | CNY 3.31 | +0.61% | CNY 3.32 | CNY 3.35 | CNY 3.29 | 44.74M |
| 2026-09-02 | CNY 3.29 | -3.24% | CNY 3.35 | CNY 3.38 | CNY 3.28 | 65.02M |
| 2026-09-01 | CNY 3.40 | -2.86% | CNY 3.34 | CNY 3.45 | CNY 3.34 | 93.71M |
| 2026-08-31 | CNY 3.50 | +2.94% | CNY 3.68 | CNY 3.74 | CNY 3.46 | 149.05M |
| 2026-08-28 | CNY 3.40 | +0.59% | CNY 3.39 | CNY 3.44 | CNY 3.35 | 64.23M |
| 2026-08-27 | CNY 3.38 | +0.30% | CNY 3.34 | CNY 3.40 | CNY 3.33 | 55.45M |
| 2026-08-26 | CNY 3.37 | +0.60% | CNY 3.32 | CNY 3.40 | CNY 3.30 | 61.73M |
| 2026-08-25 | CNY 3.35 | +1.82% | CNY 3.20 | CNY 3.43 | CNY 3.20 | 60.22M |
| 2026-08-24 | CNY 3.29 | -6.80% | CNY 3.46 | CNY 3.47 | CNY 3.29 | 80.90M |
| 2026-08-21 | CNY 3.53 | +0.57% | CNY 3.40 | CNY 3.59 | CNY 3.38 | 84.17M |
| 2026-08-20 | CNY 3.51 | -10.00% | CNY 3.66 | CNY 3.73 | CNY 3.51 | 148.05M |
| 2026-08-19 | CNY 3.90 | -9.93% | CNY 4.10 | CNY 4.17 | CNY 3.90 | 137.40M |
| 2026-08-18 | CNY 4.33 | +4.59% | CNY 4.20 | CNY 4.50 | CNY 4.04 | 231.07M |
| 2026-08-17 | CNY 4.14 | +3.76% | CNY 3.96 | CNY 4.18 | CNY 3.92 | 117.95M |
| 2026-08-14 | CNY 3.99 | -4.55% | CNY 4.14 | CNY 4.18 | CNY 3.96 | 128.70M |
| 2026-08-13 | CNY 4.18 | -5.43% | CNY 4.34 | CNY 4.39 | CNY 4.16 | 244.85M |
| 2026-08-12 | CNY 4.42 | +9.95% | CNY 3.94 | CNY 4.42 | CNY 3.91 | 249.11M |
| 2026-08-11 | CNY 4.02 | +0.50% | CNY 3.91 | CNY 4.16 | CNY 3.81 | 143.37M |
| 2026-08-10 | CNY 4.00 | -2.44% | CNY 4.19 | CNY 4.19 | CNY 3.99 | 120.93M |
| 2026-08-07 | CNY 4.10 | +0.24% | CNY 4.11 | CNY 4.22 | CNY 3.89 | 183.07M |
| 2026-08-06 | CNY 4.09 | -3.54% | CNY 4.14 | CNY 4.37 | CNY 4.07 | 171.96M |
| 2026-08-05 | CNY 4.24 | +0.24% | CNY 4.12 | CNY 4.38 | CNY 4.06 | 222.22M |
| 2026-08-04 | CNY 4.23 | +0.24% | CNY 4.08 | CNY 4.44 | CNY 3.93 | 250.99M |
| 2026-08-03 | CNY 4.22 | +4.98% | CNY 3.85 | CNY 4.40 | CNY 3.85 | 287.33M |
| 2026-07-31 | CNY 4.02 | +8.94% | CNY 3.87 | CNY 4.06 | CNY 3.80 | 303.41M |
| 2026-07-30 | CNY 3.69 | 0.00% | CNY 3.64 | CNY 3.77 | CNY 3.64 | 92.93M |
| 2026-07-29 | CNY 3.69 | +1.93% | CNY 3.61 | CNY 3.72 | CNY 3.60 | 103.39M |
| 2026-07-28 | CNY 3.62 | -0.55% | CNY 3.58 | CNY 3.73 | CNY 3.56 | 150.30M |
| 2026-07-27 | CNY 3.64 | +9.97% | CNY 3.31 | CNY 3.64 | CNY 3.31 | 128.87M |
| 2026-07-24 | CNY 3.31 | -0.90% | CNY 3.27 | CNY 3.44 | CNY 3.27 | 74.66M |
| 2026-07-23 | CNY 3.34 | +0.91% | CNY 3.22 | CNY 3.35 | CNY 3.21 | 67.36M |
| 2026-07-22 | CNY 3.31 | +3.44% | CNY 3.16 | CNY 3.40 | CNY 3.15 | 113.15M |
| 2026-07-21 | CNY 3.20 | +1.27% | CNY 3.15 | CNY 3.20 | CNY 2.98 | 80.84M |
| 2026-07-20 | CNY 3.16 | -0.94% | CNY 3.21 | CNY 3.26 | CNY 3.10 | 76.36M |
| 2026-07-17 | CNY 3.19 | -6.18% | CNY 3.38 | CNY 3.49 | CNY 3.16 | 90.72M |
| 2026-07-16 | CNY 3.40 | +3.03% | CNY 3.25 | CNY 3.47 | CNY 3.22 | 94.65M |
| 2026-07-15 | CNY 3.30 | +0.61% | CNY 3.18 | CNY 3.35 | CNY 3.11 | 91.83M |
| 2026-07-14 | CNY 3.28 | -1.50% | CNY 3.33 | CNY 3.39 | CNY 3.19 | 81.79M |
| 2026-07-13 | CNY 3.33 | -9.02% | CNY 3.55 | CNY 3.62 | CNY 3.33 | 121.97M |
| 2026-07-10 | CNY 3.66 | +9.91% | CNY 3.27 | CNY 3.66 | CNY 3.22 | 140.97M |
| 2026-07-09 | CNY 3.33 | +0.60% | CNY 3.32 | CNY 3.52 | CNY 3.25 | 108.35M |
| 2026-07-08 | CNY 3.31 | -7.28% | CNY 3.57 | CNY 3.59 | CNY 3.27 | 124.36M |
| 2026-07-07 | CNY 3.57 | -10.08% | CNY 3.85 | CNY 3.86 | CNY 3.57 | 157.57M |
| 2026-07-06 | CNY 3.97 | +4.20% | CNY 4.01 | CNY 4.19 | CNY 3.81 | 285.81M |
| 2026-07-03 | CNY 3.81 | +10.12% | CNY 3.81 | CNY 3.81 | CNY 3.81 | 37.06M |
| 2026-07-02 | CNY 3.46 | +1.17% | CNY 3.40 | CNY 3.57 | CNY 3.38 | 95.68M |
| 2026-07-01 | CNY 3.42 | +2.40% | CNY 3.30 | CNY 3.44 | CNY 3.29 | 89.92M |
| 2026-06-30 | CNY 3.34 | +3.09% | CNY 3.24 | CNY 3.45 | CNY 3.18 | 98.46M |
| 2026-06-29 | CNY 3.24 | +1.25% | CNY 3.36 | CNY 3.44 | CNY 3.18 | 88.84M |
| 2026-06-26 | CNY 3.20 | -1.54% | CNY 3.22 | CNY 3.28 | CNY 3.17 | 48.21M |
| 2026-06-25 | CNY 3.25 | -1.52% | CNY 3.28 | CNY 3.37 | CNY 3.23 | 52.09M |
| 2026-06-24 | CNY 3.30 | -3.51% | CNY 3.38 | CNY 3.41 | CNY 3.23 | 60.21M |
| 2026-06-23 | CNY 3.42 | +0.59% | CNY 3.35 | CNY 3.49 | CNY 3.35 | 51.30M |
| 2026-06-22 | CNY 3.40 | -1.45% | CNY 3.41 | CNY 3.42 | CNY 3.27 | 61.63M |
| 2026-06-18 | CNY 3.45 | +0.58% | CNY 3.47 | CNY 3.48 | CNY 3.39 | 42.92M |
| 2026-06-17 | CNY 3.43 | -2.56% | CNY 3.50 | CNY 3.51 | CNY 3.41 | 46.96M |
| 2026-06-16 | CNY 3.52 | -0.28% | CNY 3.57 | CNY 3.57 | CNY 3.44 | 50.42M |
| 2026-06-15 | CNY 3.53 | +3.82% | CNY 3.43 | CNY 3.53 | CNY 3.42 | 64.40M |
| 2026-06-12 | CNY 3.40 | +1.19% | CNY 3.39 | CNY 3.45 | CNY 3.33 | 63.88M |
| 2026-06-11 | CNY 3.36 | -1.75% | CNY 3.38 | CNY 3.42 | CNY 3.33 | 54.92M |
| 2026-06-10 | CNY 3.42 | -4.74% | CNY 3.55 | CNY 3.56 | CNY 3.39 | 74.17M |
| 2026-06-09 | CNY 3.59 | -1.64% | CNY 3.72 | CNY 3.73 | CNY 3.52 | 66.70M |
| 2026-06-08 | CNY 3.65 | -6.17% | CNY 3.75 | CNY 3.82 | CNY 3.65 | 73.82M |
| 2026-06-05 | CNY 3.89 | -0.77% | CNY 3.85 | CNY 4.05 | CNY 3.71 | 111.09M |
| 2026-06-04 | CNY 3.92 | -4.62% | CNY 4.02 | CNY 4.08 | CNY 3.90 | 100.86M |
| 2026-06-03 | CNY 4.11 | -4.42% | CNY 4.21 | CNY 4.29 | CNY 4.03 | 136.12M |
| 2026-06-02 | CNY 4.30 | -0.69% | CNY 4.40 | CNY 4.58 | CNY 4.30 | 140.24M |
| 2026-06-01 | CNY 4.33 | -2.26% | CNY 4.29 | CNY 4.51 | CNY 3.99 | 147.47M |
| 2026-05-29 | CNY 4.43 | +3.99% | CNY 4.26 | CNY 4.50 | CNY 4.25 | 199.71M |
| 2026-05-28 | CNY 4.26 | -9.36% | CNY 4.70 | CNY 4.74 | CNY 4.23 | 248.23M |
| 2026-05-27 | CNY 4.70 | -6.37% | CNY 4.80 | CNY 5.02 | CNY 4.63 | 294.71M |
| 2026-05-26 | CNY 5.02 | +5.24% | CNY 4.98 | CNY 5.25 | CNY 4.96 | 456.83M |