Beijing Dynamic Power Co., Ltd. Class A 600405
SSE · China · Producer Manufacturing
CNY 4.94-0.08 (-1.59%)
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 4.94 | -1.59% | CNY 5.02 | CNY 5.05 | CNY 4.91 | 7.56M |
| 2026-09-29 | CNY 5.02 | -0.99% | CNY 5.04 | CNY 5.12 | CNY 5.00 | 5.99M |
| 2026-09-28 | CNY 5.07 | +0.40% | CNY 5.06 | CNY 5.11 | CNY 4.97 | 8.58M |
| 2026-09-24 | CNY 5.05 | 0.00% | CNY 5.02 | CNY 5.10 | CNY 4.98 | 7.08M |
| 2026-09-23 | CNY 5.05 | +0.80% | CNY 5.02 | CNY 5.16 | CNY 4.98 | 10.67M |
| 2026-09-22 | CNY 5.01 | +0.20% | CNY 5.03 | CNY 5.03 | CNY 4.97 | 7.04M |
| 2026-09-21 | CNY 5.00 | +0.20% | CNY 4.99 | CNY 5.01 | CNY 4.96 | 5.31M |
| 2026-09-18 | CNY 4.99 | +0.40% | CNY 5.01 | CNY 5.02 | CNY 4.94 | 6.73M |
| 2026-09-17 | CNY 4.97 | -0.60% | CNY 4.95 | CNY 5.02 | CNY 4.93 | 6.50M |
| 2026-09-16 | CNY 5.00 | +2.67% | CNY 4.91 | CNY 5.03 | CNY 4.82 | 8.49M |
| 2026-09-15 | CNY 4.87 | -3.75% | CNY 5.08 | CNY 5.08 | CNY 4.86 | 10.01M |
| 2026-09-14 | CNY 5.06 | +0.40% | CNY 5.10 | CNY 5.10 | CNY 5.00 | 6.70M |
| 2026-09-11 | CNY 5.04 | -0.98% | CNY 5.06 | CNY 5.10 | CNY 4.94 | 11.26M |
| 2026-09-10 | CNY 5.09 | +0.20% | CNY 5.08 | CNY 5.12 | CNY 5.01 | 6.30M |
| 2026-09-09 | CNY 5.08 | -0.39% | CNY 5.11 | CNY 5.13 | CNY 5.03 | 8.92M |
| 2026-09-08 | CNY 5.10 | +0.79% | CNY 5.13 | CNY 5.13 | CNY 5.03 | 10.97M |
| 2026-09-07 | CNY 5.06 | +0.20% | CNY 5.11 | CNY 5.11 | CNY 4.99 | 13.95M |
| 2026-09-04 | CNY 5.05 | -2.32% | CNY 5.20 | CNY 5.26 | CNY 5.03 | 18.93M |
| 2026-09-03 | CNY 5.17 | +0.19% | CNY 5.17 | CNY 5.40 | CNY 5.13 | 28.66M |
| 2026-09-02 | CNY 5.16 | +2.99% | CNY 5.00 | CNY 5.17 | CNY 4.96 | 24.09M |
| 2026-09-01 | CNY 5.01 | +3.09% | CNY 4.83 | CNY 5.07 | CNY 4.83 | 23.83M |
| 2026-08-31 | CNY 4.86 | +5.19% | CNY 4.60 | CNY 4.90 | CNY 4.58 | 26.69M |
| 2026-08-28 | CNY 4.62 | +0.43% | CNY 4.61 | CNY 4.64 | CNY 4.58 | 6.43M |
| 2026-08-27 | CNY 4.60 | -0.22% | CNY 4.56 | CNY 4.66 | CNY 4.56 | 7.96M |
| 2026-08-26 | CNY 4.61 | +0.88% | CNY 4.58 | CNY 4.65 | CNY 4.56 | 7.08M |
| 2026-08-25 | CNY 4.57 | +1.33% | CNY 4.51 | CNY 4.58 | CNY 4.46 | 8.50M |
| 2026-08-24 | CNY 4.51 | -1.53% | CNY 4.59 | CNY 4.60 | CNY 4.47 | 7.88M |
| 2026-08-21 | CNY 4.58 | +1.55% | CNY 4.59 | CNY 4.59 | CNY 4.49 | 10.41M |
| 2026-08-20 | CNY 4.51 | +2.50% | CNY 4.41 | CNY 4.59 | CNY 4.41 | 9.33M |
| 2026-08-19 | CNY 4.40 | -4.35% | CNY 4.53 | CNY 4.59 | CNY 4.37 | 8.81M |
| 2026-08-18 | CNY 4.60 | +1.10% | CNY 4.56 | CNY 4.66 | CNY 4.51 | 11.06M |
| 2026-08-17 | CNY 4.55 | +0.66% | CNY 4.53 | CNY 4.56 | CNY 4.42 | 10.26M |
| 2026-08-14 | CNY 4.52 | -0.66% | CNY 4.50 | CNY 4.64 | CNY 4.46 | 13.80M |
| 2026-08-13 | CNY 4.55 | +0.89% | CNY 4.51 | CNY 4.86 | CNY 4.48 | 25.12M |
| 2026-08-12 | CNY 4.51 | +2.73% | CNY 4.42 | CNY 4.53 | CNY 4.41 | 10.78M |
| 2026-08-11 | CNY 4.39 | -0.68% | CNY 4.44 | CNY 4.45 | CNY 4.32 | 6.73M |
| 2026-08-10 | CNY 4.42 | +1.61% | CNY 4.32 | CNY 4.45 | CNY 4.32 | 10.13M |
| 2026-08-07 | CNY 4.35 | -4.61% | CNY 4.55 | CNY 4.58 | CNY 4.29 | 15.54M |
| 2026-08-06 | CNY 4.56 | +4.11% | CNY 4.33 | CNY 4.60 | CNY 4.32 | 15.04M |
| 2026-08-05 | CNY 4.38 | +3.30% | CNY 4.29 | CNY 4.46 | CNY 4.25 | 13.73M |
| 2026-08-04 | CNY 4.24 | +1.19% | CNY 4.19 | CNY 4.26 | CNY 4.19 | 8.11M |
| 2026-08-03 | CNY 4.19 | +3.20% | CNY 4.06 | CNY 4.19 | CNY 4.05 | 8.74M |
| 2026-07-31 | CNY 4.06 | +0.74% | CNY 4.09 | CNY 4.10 | CNY 4.03 | 8.12M |
| 2026-07-30 | CNY 4.03 | 0.00% | CNY 4.03 | CNY 4.12 | CNY 3.99 | 11.33M |
| 2026-07-29 | CNY 4.03 | +2.28% | CNY 3.94 | CNY 4.11 | CNY 3.92 | 10.86M |
| 2026-07-28 | CNY 3.94 | +1.03% | CNY 3.88 | CNY 3.97 | CNY 3.86 | 9.03M |
| 2026-07-27 | CNY 3.90 | +2.09% | CNY 3.79 | CNY 3.91 | CNY 3.78 | 7.87M |
| 2026-07-24 | CNY 3.82 | -1.80% | CNY 3.85 | CNY 3.87 | CNY 3.78 | 6.54M |
| 2026-07-23 | CNY 3.89 | +1.83% | CNY 3.74 | CNY 3.90 | CNY 3.73 | 10.89M |
| 2026-07-22 | CNY 3.82 | -1.04% | CNY 3.89 | CNY 3.89 | CNY 3.75 | 9.63M |
| 2026-07-21 | CNY 3.86 | -2.53% | CNY 3.94 | CNY 3.96 | CNY 3.70 | 15.55M |
| 2026-07-20 | CNY 3.96 | -2.22% | CNY 4.05 | CNY 4.12 | CNY 3.90 | 15.22M |
| 2026-07-17 | CNY 4.05 | -3.34% | CNY 4.23 | CNY 4.23 | CNY 4.01 | 14.41M |
| 2026-07-16 | CNY 4.19 | -1.41% | CNY 4.20 | CNY 4.35 | CNY 4.18 | 15.46M |
| 2026-07-15 | CNY 4.25 | -4.92% | CNY 4.33 | CNY 4.44 | CNY 4.20 | 18.66M |
| 2026-07-14 | CNY 4.47 | -6.29% | CNY 4.37 | CNY 4.65 | CNY 4.29 | 32.45M |
| 2026-07-13 | CNY 4.77 | +3.47% | CNY 5.07 | CNY 5.07 | CNY 4.61 | 49.26M |
| 2026-07-10 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.61 | CNY 4.61 | 0 |
| 2026-07-09 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.61 | CNY 4.61 | 0 |
| 2026-07-08 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.61 | CNY 4.61 | 0 |
| 2026-07-07 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.61 | CNY 4.61 | 0 |
| 2026-07-06 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.61 | CNY 4.61 | 0 |
| 2026-07-03 | CNY 4.61 | +0.66% | CNY 4.62 | CNY 4.71 | CNY 4.54 | 17.20M |
| 2026-07-02 | CNY 4.58 | +1.10% | CNY 4.49 | CNY 4.81 | CNY 4.48 | 28.00M |
| 2026-07-01 | CNY 4.53 | +0.22% | CNY 4.60 | CNY 4.65 | CNY 4.43 | 28.12M |
| 2026-06-30 | CNY 4.52 | +9.98% | CNY 4.13 | CNY 4.52 | CNY 4.04 | 22.79M |
| 2026-06-29 | CNY 4.11 | -3.52% | CNY 4.24 | CNY 4.26 | CNY 4.00 | 19.11M |
| 2026-06-26 | CNY 4.26 | -3.18% | CNY 4.51 | CNY 4.55 | CNY 4.23 | 22.09M |
| 2026-06-25 | CNY 4.40 | -6.58% | CNY 4.60 | CNY 4.72 | CNY 4.37 | 41.11M |
| 2026-06-24 | CNY 4.71 | +6.08% | CNY 4.51 | CNY 4.88 | CNY 4.40 | 61.04M |
| 2026-06-23 | CNY 4.44 | +9.90% | CNY 4.03 | CNY 4.44 | CNY 4.01 | 24.73M |
| 2026-06-22 | CNY 4.04 | +0.25% | CNY 4.03 | CNY 4.06 | CNY 3.86 | 14.38M |
| 2026-06-18 | CNY 4.03 | -0.25% | CNY 4.00 | CNY 4.09 | CNY 3.95 | 11.05M |
| 2026-06-17 | CNY 4.04 | -4.27% | CNY 4.20 | CNY 4.22 | CNY 4.03 | 15.21M |
| 2026-06-16 | CNY 4.22 | -1.63% | CNY 4.23 | CNY 4.28 | CNY 4.13 | 11.55M |
| 2026-06-15 | CNY 4.29 | +0.70% | CNY 4.26 | CNY 4.33 | CNY 4.26 | 8.14M |
| 2026-06-12 | CNY 4.26 | +0.71% | CNY 4.30 | CNY 4.33 | CNY 4.21 | 7.83M |
| 2026-06-11 | CNY 4.23 | -3.86% | CNY 4.37 | CNY 4.37 | CNY 4.20 | 9.49M |
| 2026-06-10 | CNY 4.40 | -3.72% | CNY 4.54 | CNY 4.56 | CNY 4.39 | 8.68M |
| 2026-06-09 | CNY 4.57 | +1.78% | CNY 4.50 | CNY 4.61 | CNY 4.42 | 8.73M |
| 2026-06-08 | CNY 4.49 | -1.75% | CNY 4.50 | CNY 4.61 | CNY 4.41 | 9.10M |
| 2026-06-05 | CNY 4.57 | +1.33% | CNY 4.47 | CNY 4.66 | CNY 4.47 | 11.46M |
| 2026-06-04 | CNY 4.51 | -3.01% | CNY 4.62 | CNY 4.62 | CNY 4.49 | 11.21M |
| 2026-06-03 | CNY 4.65 | -3.93% | CNY 4.82 | CNY 4.82 | CNY 4.56 | 19.03M |
| 2026-06-02 | CNY 4.84 | +5.91% | CNY 4.57 | CNY 4.93 | CNY 4.43 | 27.98M |
| 2026-06-01 | CNY 4.57 | +3.63% | CNY 4.44 | CNY 4.60 | CNY 4.36 | 12.74M |
| 2026-05-29 | CNY 4.41 | -4.34% | CNY 4.65 | CNY 4.66 | CNY 4.40 | 11.62M |
| 2026-05-28 | CNY 4.61 | +1.32% | CNY 4.52 | CNY 4.63 | CNY 4.45 | 9.30M |
| 2026-05-27 | CNY 4.55 | -1.52% | CNY 4.62 | CNY 4.69 | CNY 4.52 | 11.72M |
| 2026-05-26 | CNY 4.62 | -4.94% | CNY 4.82 | CNY 4.84 | CNY 4.55 | 17.55M |